Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,619.00 | 1,619.00 | 1,543.50 | 1,543.50 | 1,325.70 | 890 |
| 2022-06-29 | 1,582.00 | 1,587.00 | 1,574.50 | 1,574.50 | 1,342.96 | 96 |
| 2022-06-28 | 1,599.00 | 1,599.00 | 1,584.00 | 1,586.05 | 1,352.82 | 1,285 |
| 2022-06-27 | 1,572.00 | 1,595.00 | 1,572.00 | 1,595.00 | 1,360.45 | 3,218 |
| 2022-06-24 | 1,562.00 | 1,567.00 | 1,562.00 | 1,567.00 | 1,336.57 | 657 |
| 2022-06-23 | 1,541.00 | 1,545.00 | 1,541.00 | 1,545.00 | 1,317.80 | 363 |
| 2022-06-22 | 1,533.00 | 1,536.00 | 1,533.00 | 1,536.00 | 1,310.13 | 191 |
| 2022-06-21 | 1,518.00 | 1,525.00 | 1,517.00 | 1,523.21 | 1,299.22 | 1,491 |
| 2022-06-20 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,275.15 | 0 |
| 2022-06-17 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,275.15 | 37 |
| 2022-06-16 | 1,489.21 | 1,489.21 | 1,489.21 | 1,489.21 | 1,270.22 | 0 |
| 2022-06-15 | 1,512.11 | 1,512.11 | 1,489.21 | 1,489.21 | 1,270.22 | 3,843 |
| 2022-06-14 | 1,499.85 | 1,499.85 | 1,499.85 | 1,499.85 | 1,279.29 | 4,215 |
| 2022-06-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,279.42 | 0 |
| 2022-06-10 | 1,499.66 | 1,500.00 | 1,499.66 | 1,500.00 | 1,279.42 | 431 |
| 2022-06-09 | 1,489.00 | 1,491.00 | 1,489.00 | 1,491.00 | 1,271.74 | 32,494 |
| 2022-06-08 | 1,489.00 | 1,503.00 | 1,489.00 | 1,503.00 | 1,281.98 | 50,207 |
| 2022-06-07 | 1,480.00 | 1,489.73 | 1,477.00 | 1,489.73 | 1,270.66 | 2,346 |
| 2022-06-06 | 1,471.27 | 1,471.27 | 1,471.27 | 1,471.27 | 1,254.91 | 0 |
| 2022-06-03 | 1,471.27 | 1,471.27 | 1,471.27 | 1,471.27 | 1,254.91 | 4,250 |
| 2022-06-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,236.77 | 5 |
| 2022-06-01 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,255.54 | 260 |
| 2022-05-31 | 1,457.00 | 1,476.00 | 1,449.00 | 1,476.00 | 1,258.95 | 1,057 |
| 2022-05-30 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,245.30 | 69 |
| 2022-05-27 | 1,491.00 | 1,491.00 | 1,482.13 | 1,482.13 | 1,264.18 | 17,139 |
| 2022-05-26 | 1,505.08 | 1,505.08 | 1,505.08 | 1,505.08 | 1,283.75 | 0 |
| 2022-05-25 | 1,505.08 | 1,505.08 | 1,505.08 | 1,505.08 | 1,283.75 | 20 |
| 2022-05-24 | 1,505.08 | 1,505.08 | 1,505.08 | 1,505.08 | 1,283.75 | 0 |
| 2022-05-23 | 1,505.08 | 1,505.08 | 1,505.08 | 1,505.08 | 1,283.75 | 0 |
| 2022-05-20 | 1,523.11 | 1,523.11 | 1,505.08 | 1,505.08 | 1,283.75 | 862 |
| 2022-05-19 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,318.65 | 0 |
| 2022-05-18 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,318.65 | 69 |
| 2022-05-17 | 1,530.01 | 1,561.36 | 1,530.01 | 1,561.36 | 1,331.76 | 12 |
| 2022-05-16 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,304.15 | 0 |
| 2022-05-13 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,304.15 | 5,227 |
| 2022-05-12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,322.07 | 0 |
| 2022-05-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,322.07 | 0 |
| 2022-05-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,322.07 | 105 |
| 2022-05-09 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,315.24 | 0 |
| 2022-05-06 | 1,539.00 | 1,542.00 | 1,539.00 | 1,542.00 | 1,315.24 | 90 |
| 2022-05-05 | 1,539.60 | 1,539.60 | 1,538.00 | 1,538.00 | 1,311.83 | 540 |
| 2022-05-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,305.01 | 10 |
| 2022-05-03 | 1,536.59 | 1,549.79 | 1,536.59 | 1,549.79 | 1,321.89 | 15 |
| 2022-05-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,300.74 | 5 |
| 2022-04-29 | 1,526.00 | 1,540.00 | 1,526.00 | 1,540.00 | 1,313.54 | 227 |
| 2022-04-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,356.18 | 8 |
| 2022-04-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,322.07 | 25 |
| 2022-04-26 | 1,550.00 | 1,550.00 | 1,542.00 | 1,542.00 | 1,315.24 | 659 |
| 2022-04-25 | 1,507.00 | 1,519.12 | 1,507.00 | 1,507.00 | 1,285.39 | 28 |
| 2022-04-22 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,315.24 | 543 |
| 2022-04-21 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,343.39 | 13 |
| 2022-04-20 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,305.43 | 0 |
| 2022-04-19 | 1,532.94 | 1,532.94 | 1,530.50 | 1,530.50 | 1,305.43 | 164 |
| 2022-04-18 | 1,526.00 | 1,535.00 | 1,526.00 | 1,530.00 | 1,305.01 | 1,512 |
| 2022-04-13 | 1,526.40 | 1,534.03 | 1,526.40 | 1,534.03 | 1,308.45 | 15 |
| 2022-04-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,364.71 | 9 |
| 2022-04-11 | 1,550.41 | 1,550.41 | 1,550.41 | 1,550.41 | 1,322.42 | 0 |
| 2022-04-08 | 1,510.01 | 1,558.20 | 1,510.01 | 1,550.41 | 1,322.42 | 111 |
| 2022-04-07 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,275.15 | 0 |
| 2022-04-06 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,275.15 | 86 |
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.