Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 846.00 | 846.00 | 843.87 | 843.87 | 822.84 | 1,710 |
| 2025-08-05 | 850.75 | 850.75 | 850.75 | 850.75 | 829.55 | 50 |
| 2025-08-04 | 850.00 | 850.00 | 850.00 | 850.00 | 828.82 | 0 |
| 2025-08-01 | 850.00 | 850.00 | 850.00 | 850.00 | 828.82 | 98 |
| 2025-07-31 | 830.00 | 830.00 | 830.00 | 830.00 | 809.32 | 1,986 |
| 2025-07-30 | 885.92 | 885.92 | 885.92 | 885.92 | 863.85 | 0 |
| 2025-07-29 | 885.92 | 885.92 | 885.92 | 885.92 | 863.85 | 37,817 |
| 2025-07-28 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-25 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-24 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-23 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-22 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-21 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-18 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 0 |
| 2025-07-17 | 900.00 | 900.00 | 900.00 | 900.00 | 877.57 | 122 |
| 2025-07-16 | 876.00 | 876.00 | 876.00 | 876.00 | 854.17 | 0 |
| 2025-07-15 | 876.00 | 876.00 | 876.00 | 876.00 | 854.17 | 0 |
| 2025-07-14 | 876.00 | 876.00 | 876.00 | 876.00 | 854.17 | 0 |
| 2025-07-11 | 878.00 | 878.00 | 876.00 | 876.00 | 854.17 | 69 |
| 2025-07-10 | 885.00 | 885.00 | 885.00 | 885.00 | 862.95 | 0 |
| 2025-07-09 | 885.00 | 885.00 | 885.00 | 885.00 | 862.95 | 0 |
| 2025-07-08 | 885.00 | 885.00 | 885.00 | 885.00 | 862.95 | 201 |
| 2025-07-07 | 900.49 | 900.49 | 900.49 | 900.49 | 878.05 | 0 |
| 2025-07-04 | 900.49 | 900.49 | 900.49 | 900.49 | 878.05 | 0 |
| 2025-07-03 | 900.49 | 900.49 | 900.49 | 900.49 | 878.05 | 0 |
| 2025-07-02 | 900.49 | 900.49 | 900.49 | 900.49 | 866.76 | 7 |
| 2025-07-01 | 870.00 | 870.00 | 870.00 | 870.00 | 837.41 | 199 |
| 2025-06-30 | 885.00 | 885.00 | 885.00 | 885.00 | 851.85 | 0 |
| 2025-06-27 | 885.00 | 885.00 | 885.00 | 885.00 | 851.85 | 13,009 |
| 2025-06-26 | 884.00 | 884.00 | 880.00 | 880.00 | 847.04 | 35 |
| 2025-06-25 | 894.00 | 894.00 | 894.00 | 894.00 | 860.52 | 0 |
| 2025-06-24 | 911.00 | 911.00 | 894.00 | 894.00 | 860.52 | 1,625 |
| 2025-06-23 | 911.00 | 911.00 | 911.00 | 911.00 | 876.88 | 11 |
| 2025-06-20 | 889.50 | 889.50 | 889.50 | 889.50 | 856.18 | 0 |
| 2025-06-19 | 889.50 | 889.50 | 889.50 | 889.50 | 856.18 | 0 |
| 2025-06-18 | 889.50 | 889.50 | 889.50 | 889.50 | 856.18 | 20 |
| 2025-06-17 | 904.00 | 950.00 | 904.00 | 950.00 | 914.42 | 129 |
| 2025-06-16 | 949.20 | 949.20 | 949.20 | 949.20 | 913.65 | 0 |
| 2025-06-13 | 949.20 | 949.20 | 949.20 | 949.20 | 913.65 | 0 |
| 2025-06-12 | 949.20 | 949.20 | 949.20 | 949.20 | 913.65 | 0 |
| 2025-06-11 | 949.20 | 949.20 | 949.20 | 949.20 | 913.65 | 295 |
| 2025-06-10 | 960.00 | 960.00 | 960.00 | 960.00 | 924.04 | 0 |
| 2025-06-09 | 960.00 | 960.00 | 960.00 | 960.00 | 924.04 | 39 |
| 2025-06-06 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 0 |
| 2025-06-05 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 26 |
| 2025-06-04 | 935.90 | 935.90 | 935.90 | 935.90 | 900.85 | 0 |
| 2025-06-03 | 935.90 | 935.90 | 935.90 | 935.90 | 900.85 | 5 |
| 2025-06-02 | 935.90 | 935.90 | 935.90 | 935.90 | 900.85 | 269 |
| 2025-05-30 | 875.00 | 875.00 | 875.00 | 875.00 | 842.23 | 0 |
| 2025-05-29 | 875.00 | 875.00 | 875.00 | 875.00 | 842.23 | 0 |
| 2025-05-28 | 875.00 | 875.00 | 875.00 | 875.00 | 842.23 | 0 |
| 2025-05-27 | 899.00 | 903.90 | 875.00 | 875.00 | 842.23 | 2,347 |
| 2025-05-26 | 930.00 | 930.00 | 930.00 | 930.00 | 895.17 | 0 |
| 2025-05-23 | 930.00 | 930.00 | 930.00 | 930.00 | 895.17 | 0 |
| 2025-05-22 | 930.00 | 930.00 | 930.00 | 930.00 | 895.17 | 0 |
| 2025-05-21 | 930.00 | 930.00 | 930.00 | 930.00 | 895.17 | 23 |
| 2025-05-20 | 927.25 | 927.25 | 927.25 | 927.25 | 892.52 | 1,125 |
| 2025-05-19 | 896.55 | 896.55 | 896.55 | 896.55 | 862.97 | 0 |
| 2025-05-16 | 896.55 | 896.55 | 896.55 | 896.55 | 862.97 | 0 |
| 2025-05-15 | 896.55 | 896.55 | 896.55 | 896.55 | 862.97 | 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.