Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 10 |
| 2026-07-21 | 1,057.00 | 1,059.66 | 1,057.00 | 1,057.03 | 1,057.03 | 485 |
| 2026-07-20 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2026-07-17 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2026-07-16 | 1,049.00 | 1,055.00 | 1,049.00 | 1,055.00 | 1,055.00 | 1,226 |
| 2026-07-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30 |
| 2026-07-14 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0 |
| 2026-07-13 | 1,025.00 | 1,039.00 | 1,020.00 | 1,039.00 | 1,039.00 | 981 |
| 2026-07-10 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 13 |
| 2026-07-09 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0 |
| 2026-07-08 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 26 |
| 2026-07-07 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 0 |
| 2026-07-06 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 0 |
| 2026-07-03 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 0 |
| 2026-07-02 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 0 |
| 2026-07-01 | 974.50 | 974.50 | 974.50 | 974.50 | 973.87 | 5 |
| 2026-06-30 | 974.50 | 974.50 | 974.50 | 974.50 | 973.87 | 0 |
| 2026-06-29 | 974.50 | 974.50 | 974.50 | 974.50 | 973.87 | 0 |
| 2026-06-26 | 974.50 | 974.50 | 974.50 | 974.50 | 973.87 | 0 |
| 2026-06-25 | 978.00 | 978.00 | 974.50 | 974.50 | 974.50 | 39 |
| 2026-06-24 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 12 |
| 2026-06-23 | 960.49 | 960.49 | 960.49 | 960.49 | 960.49 | 0 |
| 2026-06-22 | 960.49 | 960.49 | 960.49 | 960.49 | 960.49 | 65 |
| 2026-06-19 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-06-18 | 940.00 | 953.00 | 930.00 | 930.00 | 930.00 | 153 |
| 2026-06-17 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | 0 |
| 2026-06-16 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | 0 |
| 2026-06-15 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | 0 |
| 2026-06-12 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | 85 |
| 2026-06-11 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | 0 |
| 2026-06-10 | 971.00 | 971.00 | 969.90 | 969.90 | 969.90 | 116 |
| 2026-06-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 11 |
| 2026-06-08 | 977.00 | 978.75 | 977.00 | 978.75 | 978.75 | 230 |
| 2026-06-05 | 989.50 | 989.50 | 989.50 | 989.50 | 989.50 | 24 |
| 2026-06-04 | 950.20 | 950.20 | 950.20 | 950.20 | 950.20 | 0 |
| 2026-06-03 | 951.00 | 951.00 | 950.20 | 950.20 | 950.20 | 257 |
| 2026-06-02 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-06-01 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-05-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-05-28 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-05-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 37 |
| 2026-05-26 | 1,006.00 | 1,006.00 | 1,005.00 | 1,005.00 | 1,005.00 | 24 |
| 2026-05-25 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0 |
| 2026-05-22 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0 |
| 2026-05-21 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0 |
| 2026-05-20 | 1,030.00 | 1,030.00 | 1,007.00 | 1,007.00 | 1,007.00 | 62 |
| 2026-05-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 6 |
| 2026-05-18 | 971.88 | 971.88 | 971.88 | 971.88 | 971.88 | 0 |
| 2026-05-15 | 971.88 | 971.88 | 971.88 | 971.88 | 971.88 | 0 |
| 2026-05-14 | 971.88 | 971.88 | 971.88 | 971.88 | 971.88 | 0 |
| 2026-05-13 | 970.00 | 971.88 | 970.00 | 971.88 | 971.88 | 458 |
| 2026-05-12 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 306 |
| 2026-05-11 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 0 |
| 2026-05-08 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 0 |
| 2026-05-07 | 956.90 | 968.00 | 956.90 | 968.00 | 968.00 | 2,989 |
| 2026-05-06 | 976.00 | 987.07 | 976.00 | 987.07 | 987.07 | 71 |
| 2026-05-05 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 169 |
| 2026-05-04 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0 |
| 2026-04-30 | 1,056.03 | 1,056.03 | 1,051.00 | 1,051.00 | 1,051.00 | 320 |
| 2026-04-29 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 0 |
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.