Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,413.01 | 1,413.01 | 1,413.01 | 1,413.01 | 1,213.62 | 0 |
| 2022-09-22 | 1,417.15 | 1,417.15 | 1,413.01 | 1,413.01 | 1,213.62 | 23,106 |
| 2022-09-21 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,195.57 | 0 |
| 2022-09-20 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,195.57 | 0 |
| 2022-09-19 | 1,390.00 | 1,393.80 | 1,390.00 | 1,392.00 | 1,195.57 | 418 |
| 2022-09-15 | 1,433.34 | 1,440.75 | 1,433.34 | 1,440.75 | 1,237.44 | 50,423 |
| 2022-09-14 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,235.94 | 0 |
| 2022-09-13 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,235.94 | 9 |
| 2022-09-12 | 1,465.79 | 1,472.00 | 1,465.79 | 1,472.00 | 1,264.29 | 161 |
| 2022-09-09 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 1,182.30 | 0 |
| 2022-09-08 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 1,182.30 | 0 |
| 2022-09-07 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 1,182.30 | 0 |
| 2022-09-06 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 1,182.30 | 0 |
| 2022-09-05 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 1,182.30 | 0 |
| 2022-09-02 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 1,182.30 | 4,264 |
| 2022-09-01 | 1,388.21 | 1,388.21 | 1,388.21 | 1,388.21 | 1,192.32 | 4,368 |
| 2022-08-31 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,153.49 | 0 |
| 2022-08-30 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,153.49 | 0 |
| 2022-08-29 | 1,337.00 | 1,343.00 | 1,337.00 | 1,343.00 | 1,153.49 | 332 |
| 2022-08-26 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,228.21 | 54 |
| 2022-08-25 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,223.92 | 10 |
| 2022-08-24 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,259.99 | 0 |
| 2022-08-23 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,259.99 | 1,611 |
| 2022-08-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,288.33 | 0 |
| 2022-08-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,288.33 | 0 |
| 2022-08-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,288.33 | 0 |
| 2022-08-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,288.33 | 10 |
| 2022-08-16 | 1,463.21 | 1,473.11 | 1,463.21 | 1,473.11 | 1,265.24 | 3,069 |
| 2022-08-15 | 1,482.00 | 1,482.00 | 1,468.00 | 1,468.00 | 1,260.85 | 2,260 |
| 2022-08-12 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,279.75 | 0 |
| 2022-08-11 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,279.75 | 0 |
| 2022-08-10 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,279.75 | 5 |
| 2022-08-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,314.10 | 5 |
| 2022-08-08 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,259.99 | 325 |
| 2022-08-05 | 1,467.28 | 1,467.28 | 1,467.28 | 1,467.28 | 1,260.23 | 17,780 |
| 2022-08-04 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,262.57 | 413 |
| 2022-08-03 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,279.75 | 7 |
| 2022-08-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,288.33 | 0 |
| 2022-08-01 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,288.33 | 1,053 |
| 2022-07-29 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,302.94 | 526 |
| 2022-07-28 | 1,516.88 | 1,516.88 | 1,516.88 | 1,516.88 | 1,302.83 | 32 |
| 2022-07-27 | 1,516.98 | 1,516.98 | 1,516.88 | 1,516.88 | 1,302.83 | 5,104 |
| 2022-07-26 | 1,496.00 | 1,507.00 | 1,496.00 | 1,507.00 | 1,294.35 | 404 |
| 2022-07-25 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,294.35 | 0 |
| 2022-07-22 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,294.35 | 0 |
| 2022-07-21 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,294.35 | 101 |
| 2022-07-20 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,305.51 | 5 |
| 2022-07-19 | 1,506.02 | 1,510.05 | 1,506.00 | 1,510.05 | 1,296.97 | 639 |
| 2022-07-18 | 1,546.88 | 1,546.88 | 1,546.88 | 1,546.88 | 1,328.60 | 0 |
| 2022-07-15 | 1,546.88 | 1,546.88 | 1,546.88 | 1,546.88 | 1,328.60 | 4,532 |
| 2022-07-14 | 1,538.35 | 1,538.35 | 1,538.00 | 1,538.00 | 1,320.97 | 989 |
| 2022-07-13 | 1,551.80 | 1,551.80 | 1,546.50 | 1,546.50 | 1,328.27 | 535 |
| 2022-07-12 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,321.83 | 0 |
| 2022-07-11 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,321.83 | 0 |
| 2022-07-08 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,321.83 | 41 |
| 2022-07-07 | 1,546.00 | 1,548.00 | 1,546.00 | 1,548.00 | 1,329.56 | 139 |
| 2022-07-06 | 1,592.00 | 1,592.00 | 1,585.00 | 1,592.00 | 1,367.35 | 104 |
| 2022-07-05 | 1,562.00 | 1,562.00 | 1,552.00 | 1,552.00 | 1,333.00 | 5,150 |
| 2022-07-04 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,328.70 | 0 |
| 2022-07-01 | 1,549.99 | 1,553.63 | 1,545.00 | 1,547.00 | 1,328.70 | 13,586 |
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.