Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 857.00 | 860.00 | 850.00 | 850.00 | 840.17 | 1,656 |
| 2025-10-30 | 805.00 | 845.00 | 805.00 | 845.00 | 835.23 | 1,154 |
| 2025-10-29 | 789.00 | 789.00 | 789.00 | 789.00 | 779.87 | 0 |
| 2025-10-28 | 792.44 | 795.00 | 789.00 | 789.00 | 779.87 | 33,417 |
| 2025-10-27 | 801.00 | 801.00 | 799.00 | 799.00 | 789.76 | 115 |
| 2025-10-24 | 823.00 | 823.00 | 823.00 | 823.00 | 813.48 | 0 |
| 2025-10-23 | 823.00 | 823.00 | 823.00 | 823.00 | 813.48 | 0 |
| 2025-10-22 | 822.00 | 830.00 | 822.00 | 823.00 | 813.48 | 365 |
| 2025-10-21 | 805.00 | 825.19 | 805.00 | 821.00 | 811.50 | 1,283 |
| 2025-10-20 | 815.59 | 815.59 | 802.20 | 802.20 | 792.92 | 2,649 |
| 2025-10-17 | 805.00 | 805.00 | 805.00 | 805.00 | 795.69 | 0 |
| 2025-10-16 | 805.00 | 805.00 | 805.00 | 805.00 | 795.69 | 624 |
| 2025-10-15 | 808.00 | 815.00 | 805.00 | 805.00 | 795.69 | 681 |
| 2025-10-14 | 808.00 | 812.00 | 806.00 | 811.40 | 802.02 | 2,635 |
| 2025-10-13 | 809.00 | 809.00 | 801.00 | 808.00 | 798.66 | 770 |
| 2025-10-10 | 827.00 | 827.00 | 827.00 | 827.00 | 817.44 | 0 |
| 2025-10-09 | 825.00 | 827.00 | 825.00 | 827.00 | 817.44 | 221 |
| 2025-10-08 | 824.00 | 824.00 | 819.00 | 823.50 | 813.98 | 809 |
| 2025-10-07 | 855.01 | 855.01 | 819.60 | 825.51 | 815.96 | 924 |
| 2025-10-06 | 855.00 | 855.00 | 855.00 | 855.00 | 845.11 | 0 |
| 2025-10-03 | 839.70 | 855.00 | 839.70 | 855.00 | 845.11 | 1,201 |
| 2025-10-02 | 865.00 | 865.00 | 840.05 | 845.00 | 823.95 | 7,856 |
| 2025-10-01 | 865.02 | 865.02 | 865.02 | 865.02 | 843.47 | 270 |
| 2025-09-30 | 826.00 | 836.00 | 825.00 | 836.00 | 815.17 | 40,650 |
| 2025-09-29 | 807.30 | 807.30 | 807.30 | 807.30 | 787.18 | 0 |
| 2025-09-26 | 795.63 | 807.30 | 795.63 | 807.30 | 787.18 | 5,467 |
| 2025-09-25 | 820.00 | 820.00 | 820.00 | 820.00 | 799.57 | 0 |
| 2025-09-24 | 815.00 | 820.00 | 815.00 | 820.00 | 799.57 | 10 |
| 2025-09-23 | 818.00 | 818.00 | 818.00 | 818.00 | 797.62 | 16 |
| 2025-09-22 | 828.00 | 828.00 | 828.00 | 828.00 | 807.37 | 61 |
| 2025-09-19 | 841.00 | 841.00 | 841.00 | 841.00 | 820.04 | 17 |
| 2025-09-18 | 841.00 | 841.00 | 841.00 | 841.00 | 820.04 | 15 |
| 2025-09-17 | 860.00 | 860.00 | 860.00 | 860.00 | 838.57 | 0 |
| 2025-09-15 | 860.00 | 860.00 | 860.00 | 860.00 | 838.57 | 0 |
| 2025-09-12 | 860.00 | 860.00 | 860.00 | 860.00 | 838.57 | 47 |
| 2025-09-11 | 880.09 | 880.09 | 880.09 | 880.09 | 858.16 | 0 |
| 2025-09-10 | 880.09 | 880.09 | 880.09 | 880.09 | 858.16 | 0 |
| 2025-09-09 | 880.09 | 880.09 | 880.09 | 880.09 | 858.16 | 0 |
| 2025-09-08 | 880.09 | 880.09 | 880.09 | 880.09 | 858.16 | 0 |
| 2025-09-05 | 880.09 | 880.09 | 880.09 | 880.09 | 858.16 | 593 |
| 2025-09-04 | 870.00 | 870.00 | 870.00 | 870.00 | 848.32 | 3,228 |
| 2025-09-03 | 888.10 | 888.10 | 888.10 | 888.10 | 865.97 | 1,951 |
| 2025-09-02 | 876.50 | 876.50 | 876.50 | 876.50 | 854.66 | 42 |
| 2025-09-01 | 876.50 | 876.50 | 876.50 | 876.50 | 854.66 | 0 |
| 2025-08-29 | 875.00 | 876.50 | 875.00 | 876.50 | 854.66 | 90 |
| 2025-08-28 | 875.00 | 875.00 | 875.00 | 875.00 | 853.20 | 0 |
| 2025-08-27 | 875.00 | 875.00 | 875.00 | 875.00 | 853.20 | 0 |
| 2025-08-26 | 875.00 | 875.00 | 875.00 | 875.00 | 853.20 | 0 |
| 2025-08-25 | 879.50 | 879.50 | 875.00 | 875.00 | 853.20 | 225 |
| 2025-08-22 | 910.30 | 910.30 | 910.30 | 910.30 | 887.62 | 0 |
| 2025-08-21 | 910.30 | 910.30 | 910.30 | 910.30 | 887.62 | 5 |
| 2025-08-20 | 910.30 | 910.30 | 910.30 | 910.30 | 887.62 | 1,183 |
| 2025-08-19 | 889.60 | 889.60 | 889.60 | 889.60 | 867.43 | 0 |
| 2025-08-18 | 889.60 | 889.60 | 889.60 | 889.60 | 867.43 | 0 |
| 2025-08-15 | 889.60 | 889.60 | 889.60 | 889.60 | 867.43 | 0 |
| 2025-08-14 | 889.60 | 889.60 | 889.60 | 889.60 | 867.43 | 0 |
| 2025-08-13 | 889.23 | 899.77 | 889.20 | 889.60 | 867.43 | 7,210 |
| 2025-08-12 | 867.00 | 867.00 | 867.00 | 867.00 | 845.40 | 0 |
| 2025-08-11 | 867.00 | 867.00 | 867.00 | 867.00 | 845.40 | 20 |
| 2025-08-08 | 843.87 | 843.87 | 843.87 | 843.87 | 822.84 | 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.