Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,243.69 | 75 |
| 2022-12-20 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,246.29 | 533 |
| 2022-12-19 | 1,464.00 | 1,464.00 | 1,435.00 | 1,435.00 | 1,241.96 | 134 |
| 2022-12-16 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,267.06 | 339 |
| 2022-12-15 | 1,514.38 | 1,514.38 | 1,514.38 | 1,514.38 | 1,310.66 | 0 |
| 2022-12-14 | 1,514.38 | 1,514.38 | 1,514.38 | 1,514.38 | 1,310.66 | 2,529 |
| 2022-12-13 | 1,546.00 | 1,546.00 | 1,520.00 | 1,520.00 | 1,315.53 | 988 |
| 2022-12-09 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,366.59 | 0 |
| 2022-12-08 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,366.59 | 0 |
| 2022-12-07 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,366.59 | 0 |
| 2022-12-06 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,366.59 | 100 |
| 2022-12-05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,357.93 | 0 |
| 2022-12-02 | 1,569.00 | 1,574.25 | 1,569.00 | 1,569.00 | 1,357.93 | 2,262 |
| 2022-12-01 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,342.35 | 121 |
| 2022-11-30 | 1,533.88 | 1,533.88 | 1,533.88 | 1,533.88 | 1,327.54 | 580 |
| 2022-11-29 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,308.60 | 175 |
| 2022-11-28 | 1,527.31 | 1,527.31 | 1,527.31 | 1,527.31 | 1,321.85 | 6,317 |
| 2022-11-25 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 1,299.80 | 0 |
| 2022-11-24 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 1,299.80 | 0 |
| 2022-11-23 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 1,299.80 | 7 |
| 2022-11-22 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 1,299.80 | 0 |
| 2022-11-18 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 1,299.80 | 365 |
| 2022-11-17 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,293.89 | 0 |
| 2022-11-16 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,293.89 | 6 |
| 2022-11-15 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,272.25 | 67 |
| 2022-11-14 | 1,518.99 | 1,518.99 | 1,490.34 | 1,490.34 | 1,289.86 | 13,128 |
| 2022-11-11 | 1,538.45 | 1,538.45 | 1,538.45 | 1,538.45 | 1,331.49 | 0 |
| 2022-11-10 | 1,528.00 | 1,538.45 | 1,528.00 | 1,538.45 | 1,331.49 | 6,713 |
| 2022-11-09 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,365.72 | 112 |
| 2022-11-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,332.83 | 7 |
| 2022-11-07 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,313.79 | 0 |
| 2022-11-04 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,313.79 | 0 |
| 2022-11-03 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,313.79 | 0 |
| 2022-11-01 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,313.79 | 53 |
| 2022-10-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,341.49 | 92 |
| 2022-10-28 | 1,452.01 | 1,452.01 | 1,452.01 | 1,452.01 | 1,256.68 | 0 |
| 2022-10-27 | 1,452.01 | 1,452.01 | 1,452.01 | 1,452.01 | 1,256.68 | 500 |
| 2022-10-26 | 1,485.79 | 1,485.79 | 1,485.79 | 1,485.79 | 1,285.92 | 1,096 |
| 2022-10-25 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,259.27 | 5 |
| 2022-10-24 | 1,459.84 | 1,459.84 | 1,459.84 | 1,459.84 | 1,263.46 | 267 |
| 2022-10-21 | 1,406.32 | 1,406.32 | 1,406.32 | 1,406.32 | 1,217.14 | 0 |
| 2022-10-20 | 1,406.32 | 1,406.32 | 1,406.32 | 1,406.32 | 1,217.14 | 445 |
| 2022-10-19 | 1,430.20 | 1,430.20 | 1,430.20 | 1,430.20 | 1,237.81 | 1,268 |
| 2022-10-18 | 1,438.17 | 1,438.17 | 1,438.17 | 1,438.17 | 1,244.70 | 3,814 |
| 2022-10-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,207.34 | 0 |
| 2022-10-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,207.34 | 24 |
| 2022-10-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,207.34 | 0 |
| 2022-10-12 | 1,396.00 | 1,396.00 | 1,395.00 | 1,395.00 | 1,207.34 | 301 |
| 2022-10-11 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,183.97 | 12 |
| 2022-10-10 | 1,397.49 | 1,397.49 | 1,368.00 | 1,368.00 | 1,183.97 | 152 |
| 2022-10-07 | 1,420.13 | 1,420.13 | 1,420.13 | 1,420.13 | 1,229.09 | 0 |
| 2022-10-06 | 1,420.13 | 1,420.13 | 1,420.13 | 1,420.13 | 1,229.09 | 2,544 |
| 2022-10-05 | 1,424.86 | 1,424.86 | 1,424.86 | 1,424.86 | 1,223.80 | 0 |
| 2022-10-04 | 1,425.00 | 1,425.00 | 1,424.86 | 1,424.86 | 1,223.80 | 7,492 |
| 2022-10-03 | 1,406.70 | 1,415.15 | 1,406.70 | 1,415.15 | 1,215.46 | 9,718 |
| 2022-09-30 | 1,439.30 | 1,439.30 | 1,439.30 | 1,439.30 | 1,236.20 | 4,102 |
| 2022-09-29 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 1,229.41 | 0 |
| 2022-09-28 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 1,229.41 | 75 |
| 2022-09-27 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 1,229.41 | 0 |
| 2022-09-26 | 1,428.50 | 1,431.40 | 1,428.00 | 1,431.40 | 1,229.41 | 1,234 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 11.2647 MXN |
| 2025-10-03 | 11.4142 MXN |
| 2025-07-03 | 11.5788 MXN |
| 2025-04-04 | 12.7150 MXN |
| 2025-01-03 | 12.8083 MXN |
| 2024-10-04 | 11.4831 MXN |
| 2024-07-05 | 10.8951 MXN |
| 2024-04-04 | 9.9168 MXN |
| 2024-01-04 | 10.2246 MXN |
| 2023-10-05 | 10.3806 MXN |
| 2023-07-06 | 9.8151 MXN |
| 2023-04-05 | 10.4663 MXN |
| 2023-01-05 | 11.0463 MXN |
| 2022-10-06 | 10.8454 MXN |
| 2022-06-30 | 10.8949 MXN |
| 2022-03-31 | 10.7687 MXN |
| 2022-01-06 | 11.0406 MXN |
| 2021-09-30 | 10.0668 MXN |
| 2021-07-01 | 9.8110 MXN |
| 2021-03-31 | 10.0257 MXN |
| 2020-12-31 | 9.7635 MXN |
| 2020-10-01 | 9.8801 MXN |
| 2020-07-03 | 10.0996 MXN |
| 2020-04-02 | 10.8045 MXN |
| 2020-01-02 | 8.4960 MXN |
| 2019-10-03 | 8.0950 MXN |
| 2019-07-04 | 7.7915 MXN |
| 2019-07-03 | 0.4100 MXN |
| 2019-04-04 | 7.8579 MXN |
| 2019-01-03 | 8.0507 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.