Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,470.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,266.63 | 277 |
| 2022-04-04 | 1,470.00 | 1,470.00 | 1,465.04 | 1,465.04 | 1,249.60 | 2,632 |
| 2022-04-01 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,243.60 | 0 |
| 2022-03-31 | 1,460.00 | 1,460.00 | 1,458.00 | 1,458.00 | 1,243.60 | 416 |
| 2022-03-30 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,240.38 | 493 |
| 2022-03-29 | 1,450.38 | 1,462.50 | 1,450.38 | 1,454.54 | 1,231.52 | 1,357 |
| 2022-03-28 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,248.85 | 735 |
| 2022-03-25 | 1,433.25 | 1,433.25 | 1,433.25 | 1,433.25 | 1,213.50 | 85 |
| 2022-03-24 | 1,432.50 | 1,432.50 | 1,432.50 | 1,432.50 | 1,212.86 | 0 |
| 2022-03-23 | 1,440.00 | 1,440.00 | 1,432.50 | 1,432.50 | 1,212.86 | 343 |
| 2022-03-22 | 1,429.00 | 1,433.10 | 1,429.00 | 1,433.10 | 1,213.37 | 3,952 |
| 2022-03-18 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,203.97 | 0 |
| 2022-03-17 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,203.97 | 44 |
| 2022-03-16 | 1,430.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,203.97 | 1,605 |
| 2022-03-15 | 1,444.13 | 1,444.13 | 1,444.13 | 1,444.13 | 1,222.71 | 0 |
| 2022-03-14 | 1,425.00 | 1,444.13 | 1,425.00 | 1,444.13 | 1,222.71 | 35 |
| 2022-03-11 | 1,449.00 | 1,452.00 | 1,449.00 | 1,452.00 | 1,229.37 | 300 |
| 2022-03-10 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,265.78 | 0 |
| 2022-03-09 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,265.78 | 0 |
| 2022-03-08 | 1,459.00 | 1,495.00 | 1,459.00 | 1,495.00 | 1,265.78 | 22 |
| 2022-03-07 | 1,452.06 | 1,459.00 | 1,452.06 | 1,459.00 | 1,235.30 | 464 |
| 2022-03-04 | 1,435.00 | 1,490.00 | 1,400.01 | 1,452.06 | 1,229.43 | 1,463 |
| 2022-03-03 | 1,400.01 | 1,430.00 | 1,400.01 | 1,430.00 | 1,210.75 | 170 |
| 2022-03-02 | 1,429.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,203.97 | 174 |
| 2022-03-01 | 1,414.84 | 1,414.84 | 1,414.84 | 1,414.84 | 1,197.91 | 3,048 |
| 2022-02-28 | 1,381.90 | 1,381.90 | 1,381.90 | 1,381.90 | 1,170.02 | 9 |
| 2022-02-25 | 1,396.99 | 1,429.99 | 1,396.99 | 1,429.99 | 1,210.74 | 2,423 |
| 2022-02-24 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,146.19 | 0 |
| 2022-02-23 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,146.19 | 0 |
| 2022-02-22 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,146.19 | 0 |
| 2022-02-21 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,146.19 | 0 |
| 2022-02-18 | 1,365.50 | 1,365.50 | 1,353.75 | 1,353.75 | 1,146.19 | 257 |
| 2022-02-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,159.95 | 21 |
| 2022-02-16 | 1,375.00 | 1,375.00 | 1,372.00 | 1,372.00 | 1,161.64 | 917 |
| 2022-02-15 | 1,362.51 | 1,381.00 | 1,362.51 | 1,381.00 | 1,169.26 | 732 |
| 2022-02-14 | 1,355.00 | 1,355.00 | 1,335.65 | 1,348.50 | 1,141.74 | 648 |
| 2022-02-11 | 1,373.00 | 1,374.84 | 1,373.00 | 1,374.84 | 1,164.04 | 369 |
| 2022-02-10 | 1,372.31 | 1,372.31 | 1,372.31 | 1,372.31 | 1,161.90 | 0 |
| 2022-02-09 | 1,360.00 | 1,373.00 | 1,360.00 | 1,372.31 | 1,161.90 | 1,050 |
| 2022-02-08 | 1,358.00 | 1,358.50 | 1,354.00 | 1,357.00 | 1,148.94 | 8,321 |
| 2022-02-04 | 1,330.00 | 1,349.00 | 1,330.00 | 1,338.00 | 1,132.85 | 1,073 |
| 2022-02-03 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,115.92 | 213 |
| 2022-02-02 | 1,323.18 | 1,323.18 | 1,323.00 | 1,323.00 | 1,120.15 | 1,874 |
| 2022-02-01 | 1,335.91 | 1,335.91 | 1,335.91 | 1,335.91 | 1,131.08 | 72 |
| 2022-01-31 | 1,339.00 | 1,339.00 | 1,335.90 | 1,335.90 | 1,131.08 | 652 |
| 2022-01-28 | 1,336.00 | 1,339.98 | 1,327.89 | 1,327.89 | 1,124.29 | 370 |
| 2022-01-27 | 1,305.00 | 1,336.00 | 1,305.00 | 1,329.00 | 1,125.23 | 1,658 |
| 2022-01-26 | 1,300.00 | 1,300.00 | 1,268.83 | 1,268.83 | 1,074.29 | 5,397 |
| 2022-01-25 | 1,276.00 | 1,292.30 | 1,276.00 | 1,291.95 | 1,093.86 | 1,153 |
| 2022-01-24 | 1,289.83 | 1,289.83 | 1,273.70 | 1,273.70 | 1,078.41 | 355 |
| 2022-01-21 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,104.07 | 646 |
| 2022-01-20 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,130.31 | 33 |
| 2022-01-19 | 1,331.00 | 1,332.00 | 1,324.00 | 1,324.00 | 1,121.00 | 4,075 |
| 2022-01-18 | 1,310.00 | 1,325.00 | 1,310.00 | 1,324.50 | 1,121.42 | 6,867 |
| 2022-01-17 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,109.15 | 0 |
| 2022-01-14 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,109.15 | 16 |
| 2022-01-13 | 1,315.00 | 1,315.00 | 1,301.15 | 1,313.74 | 1,112.31 | 551 |
| 2022-01-12 | 1,306.79 | 1,317.84 | 1,306.79 | 1,315.00 | 1,113.38 | 1,141 |
| 2022-01-11 | 1,339.79 | 1,339.79 | 1,331.00 | 1,333.00 | 1,128.62 | 4,442 |
| 2022-01-10 | 1,329.00 | 1,331.10 | 1,320.00 | 1,320.00 | 1,117.61 | 2,179 |
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.