Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 38 |
| 2026-01-27 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 136 |
| 2026-01-26 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 8 |
| 2026-01-23 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 333 |
| 2026-01-22 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 75 |
| 2026-01-21 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 21 |
| 2026-01-20 | 953.00 | 955.00 | 953.00 | 953.40 | 953.40 | 25 |
| 2026-01-19 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-01-16 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 661 |
| 2026-01-15 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0 |
| 2026-01-14 | 1,007.00 | 1,028.00 | 1,007.00 | 1,028.00 | 1,028.00 | 37 |
| 2026-01-13 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | 8 |
| 2026-01-12 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-01-09 | 1,008.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | 38,689 |
| 2026-01-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 50,009 |
| 2026-01-07 | 1,015.00 | 1,015.00 | 979.43 | 1,006.20 | 1,006.20 | 771 |
| 2026-01-06 | 998.38 | 998.38 | 998.38 | 998.38 | 998.38 | 15 |
| 2026-01-05 | 942.00 | 950.00 | 942.00 | 949.28 | 949.28 | 1,632 |
| 2026-01-02 | 965.81 | 965.81 | 956.50 | 956.50 | 956.50 | 50 |
| 2025-12-31 | 974.00 | 974.00 | 974.00 | 974.00 | 962.74 | 22 |
| 2025-12-30 | 974.26 | 974.26 | 974.26 | 974.26 | 962.99 | 41,954 |
| 2025-12-29 | 977.40 | 980.00 | 977.40 | 980.00 | 968.67 | 47 |
| 2025-12-26 | 985.50 | 985.50 | 985.50 | 985.50 | 974.10 | 0 |
| 2025-12-24 | 985.50 | 985.50 | 985.50 | 985.50 | 974.10 | 0 |
| 2025-12-23 | 985.50 | 985.50 | 985.50 | 985.50 | 974.10 | 5 |
| 2025-12-22 | 981.50 | 984.80 | 981.50 | 984.80 | 973.41 | 1,275 |
| 2025-12-19 | 982.00 | 982.00 | 977.70 | 977.70 | 966.39 | 1,373 |
| 2025-12-18 | 980.00 | 980.00 | 980.00 | 980.00 | 968.67 | 0 |
| 2025-12-17 | 980.00 | 980.00 | 980.00 | 980.00 | 968.67 | 0 |
| 2025-12-16 | 980.00 | 980.00 | 980.00 | 980.00 | 968.67 | 0 |
| 2025-12-15 | 979.00 | 980.00 | 979.00 | 980.00 | 968.67 | 1,446 |
| 2025-12-11 | 938.00 | 938.00 | 938.00 | 938.00 | 927.15 | 0 |
| 2025-12-10 | 938.00 | 938.00 | 938.00 | 938.00 | 927.15 | 1,400 |
| 2025-12-09 | 940.00 | 940.00 | 924.00 | 924.00 | 913.31 | 257 |
| 2025-12-08 | 945.00 | 950.00 | 945.00 | 945.00 | 934.07 | 245 |
| 2025-12-05 | 943.50 | 943.50 | 943.50 | 943.50 | 932.59 | 126 |
| 2025-12-04 | 943.00 | 949.00 | 939.00 | 943.50 | 932.59 | 3,038 |
| 2025-12-03 | 926.36 | 939.00 | 910.00 | 939.00 | 928.14 | 5,226 |
| 2025-12-02 | 895.00 | 895.00 | 895.00 | 895.00 | 884.65 | 11 |
| 2025-12-01 | 897.00 | 897.00 | 893.00 | 893.00 | 882.67 | 5,018 |
| 2025-11-28 | 903.00 | 903.00 | 903.00 | 903.00 | 892.56 | 0 |
| 2025-11-27 | 903.00 | 903.00 | 903.00 | 903.00 | 892.56 | 0 |
| 2025-11-26 | 905.00 | 905.00 | 903.00 | 903.00 | 892.56 | 2,887 |
| 2025-11-25 | 905.50 | 905.50 | 900.00 | 904.00 | 893.54 | 4,621 |
| 2025-11-24 | 888.00 | 888.00 | 888.00 | 888.00 | 877.73 | 70 |
| 2025-11-21 | 860.00 | 860.00 | 858.00 | 860.00 | 850.05 | 282 |
| 2025-11-20 | 841.00 | 841.00 | 841.00 | 841.00 | 831.27 | 210 |
| 2025-11-19 | 855.00 | 855.00 | 844.50 | 844.50 | 834.73 | 1,562 |
| 2025-11-18 | 890.00 | 890.00 | 864.65 | 864.65 | 854.65 | 414 |
| 2025-11-14 | 899.00 | 899.00 | 899.00 | 899.00 | 888.60 | 0 |
| 2025-11-13 | 921.50 | 921.50 | 899.00 | 899.00 | 888.60 | 8,854 |
| 2025-11-12 | 904.98 | 908.00 | 887.51 | 901.50 | 891.07 | 7,544 |
| 2025-11-11 | 884.00 | 887.00 | 883.30 | 887.00 | 876.74 | 8,067 |
| 2025-11-10 | 867.00 | 867.00 | 860.14 | 860.14 | 850.19 | 60,506 |
| 2025-11-07 | 867.00 | 867.00 | 867.00 | 867.00 | 856.97 | 683 |
| 2025-11-06 | 857.57 | 857.57 | 857.57 | 857.57 | 847.65 | 6 |
| 2025-11-05 | 867.00 | 867.00 | 865.10 | 865.10 | 855.09 | 277 |
| 2025-11-04 | 860.00 | 865.00 | 850.00 | 854.00 | 844.12 | 742 |
| 2025-11-03 | 846.00 | 846.00 | 846.00 | 846.00 | 836.22 | 216 |
| 2025-10-31 | 857.00 | 860.00 | 850.00 | 850.00 | 840.17 | 1,656 |
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.