Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,329.00 | 1,331.10 | 1,320.00 | 1,320.00 | 1,117.61 | 2,179 |
| 2022-01-07 | 1,264.00 | 1,277.95 | 1,264.00 | 1,277.95 | 1,082.01 | 1,003 |
| 2022-01-06 | 1,253.00 | 1,259.00 | 1,248.00 | 1,251.13 | 1,059.30 | 1,490 |
| 2022-01-05 | 1,278.98 | 1,278.98 | 1,278.98 | 1,278.98 | 1,073.53 | 21 |
| 2022-01-04 | 1,250.00 | 1,278.98 | 1,250.00 | 1,278.98 | 1,073.53 | 5,436 |
| 2022-01-03 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 1,074.38 | 10 |
| 2021-12-31 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,074.39 | 0 |
| 2021-12-30 | 1,282.00 | 1,308.09 | 1,280.00 | 1,280.00 | 1,074.39 | 50 |
| 2021-12-29 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,078.59 | 0 |
| 2021-12-28 | 1,284.50 | 1,285.00 | 1,284.50 | 1,285.00 | 1,078.59 | 122 |
| 2021-12-27 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,079.43 | 60 |
| 2021-12-24 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,081.11 | 0 |
| 2021-12-23 | 1,288.00 | 1,288.00 | 1,285.00 | 1,288.00 | 1,081.11 | 1,286 |
| 2021-12-22 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,081.11 | 399 |
| 2021-12-21 | 1,282.00 | 1,282.00 | 1,277.00 | 1,277.00 | 1,071.87 | 831 |
| 2021-12-20 | 1,275.00 | 1,282.00 | 1,274.09 | 1,282.00 | 1,076.07 | 8,377 |
| 2021-12-17 | 1,290.00 | 1,290.00 | 1,282.00 | 1,285.49 | 1,079.00 | 5,395 |
| 2021-12-16 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,082.78 | 1,651 |
| 2021-12-15 | 1,284.50 | 1,288.00 | 1,284.50 | 1,288.00 | 1,081.11 | 1,122 |
| 2021-12-14 | 1,250.00 | 1,269.00 | 1,250.00 | 1,268.00 | 1,064.32 | 2,340 |
| 2021-12-13 | 1,209.81 | 1,236.00 | 1,209.81 | 1,236.00 | 1,037.46 | 449 |
| 2021-12-10 | 1,177.00 | 1,180.00 | 1,177.00 | 1,180.00 | 990.45 | 286 |
| 2021-12-09 | 1,209.55 | 1,209.55 | 1,209.55 | 1,209.55 | 1,015.26 | 420 |
| 2021-12-08 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,004.72 | 12 |
| 2021-12-07 | 1,197.46 | 1,197.46 | 1,197.46 | 1,197.46 | 1,005.11 | 1,262 |
| 2021-12-06 | 1,205.27 | 1,224.00 | 1,205.27 | 1,224.00 | 1,027.39 | 38 |
| 2021-12-03 | 1,213.00 | 1,213.00 | 1,204.35 | 1,204.35 | 1,010.89 | 5,581 |
| 2021-12-02 | 1,196.99 | 1,196.99 | 1,183.00 | 1,184.00 | 993.81 | 448 |
| 2021-12-01 | 1,183.00 | 1,195.00 | 1,183.00 | 1,186.26 | 995.71 | 3,627 |
| 2021-11-30 | 1,149.45 | 1,149.45 | 1,135.01 | 1,135.01 | 952.69 | 720 |
| 2021-11-29 | 1,197.50 | 1,215.19 | 1,184.98 | 1,184.98 | 994.63 | 10,471 |
| 2021-11-26 | 1,216.80 | 1,250.00 | 1,216.80 | 1,250.00 | 1,049.21 | 582 |
| 2021-11-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,015.64 | 15 |
| 2021-11-24 | 1,224.00 | 1,224.00 | 1,214.00 | 1,214.00 | 1,018.99 | 18,471 |
| 2021-11-23 | 1,222.00 | 1,226.00 | 1,219.00 | 1,224.00 | 1,027.39 | 3,078 |
| 2021-11-22 | 1,198.50 | 1,220.00 | 1,194.05 | 1,194.05 | 1,002.25 | 4,430 |
| 2021-11-19 | 1,226.00 | 1,226.00 | 1,209.00 | 1,210.00 | 1,015.64 | 4,664 |
| 2021-11-18 | 1,236.00 | 1,236.00 | 1,226.00 | 1,226.00 | 1,029.06 | 112 |
| 2021-11-17 | 1,209.00 | 1,235.00 | 1,209.00 | 1,231.00 | 1,033.26 | 3,791 |
| 2021-11-16 | 1,230.00 | 1,234.29 | 1,220.33 | 1,234.29 | 1,036.02 | 1,150 |
| 2021-11-12 | 1,213.00 | 1,218.00 | 1,213.00 | 1,218.00 | 1,022.35 | 833 |
| 2021-11-11 | 1,215.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,024.03 | 361 |
| 2021-11-10 | 1,235.04 | 1,235.04 | 1,235.04 | 1,235.04 | 1,036.65 | 10 |
| 2021-11-09 | 1,210.00 | 1,210.00 | 1,204.50 | 1,206.01 | 1,012.29 | 256 |
| 2021-11-08 | 1,205.00 | 1,205.00 | 1,200.01 | 1,200.01 | 1,007.25 | 29 |
| 2021-11-05 | 1,217.60 | 1,218.30 | 1,208.00 | 1,208.00 | 1,013.96 | 8,001 |
| 2021-11-04 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,025.71 | 812 |
| 2021-11-03 | 1,234.42 | 1,236.00 | 1,215.00 | 1,215.00 | 1,019.83 | 45,172 |
| 2021-11-01 | 1,216.00 | 1,234.37 | 1,216.00 | 1,234.37 | 1,036.09 | 4,118 |
| 2021-10-29 | 1,189.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,007.24 | 778 |
| 2021-10-28 | 1,151.46 | 1,164.00 | 1,151.46 | 1,164.00 | 977.02 | 730 |
| 2021-10-27 | 1,158.00 | 1,158.00 | 1,140.00 | 1,140.00 | 956.88 | 1,121 |
| 2021-10-26 | 1,172.00 | 1,178.00 | 1,172.00 | 1,178.00 | 988.78 | 1,640 |
| 2021-10-25 | 1,153.21 | 1,174.19 | 1,153.21 | 1,174.19 | 985.58 | 4,244 |
| 2021-10-22 | 1,165.00 | 1,165.00 | 1,164.00 | 1,164.00 | 977.02 | 520 |
| 2021-10-21 | 1,170.00 | 1,170.00 | 1,156.67 | 1,156.67 | 970.87 | 297 |
| 2021-10-20 | 1,170.00 | 1,180.50 | 1,170.00 | 1,177.00 | 987.94 | 523 |
| 2021-10-19 | 1,161.01 | 1,168.00 | 1,161.01 | 1,167.98 | 980.36 | 681 |
| 2021-10-18 | 1,174.00 | 1,174.00 | 1,161.00 | 1,163.02 | 976.20 | 272 |
| 2021-10-15 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 990.45 | 85 |
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.