Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 905.17 | 905.17 | 896.55 | 896.55 | 862.97 | 41 |
| 2025-05-13 | 931.83 | 931.83 | 931.83 | 931.83 | 896.93 | 0 |
| 2025-05-12 | 931.83 | 931.83 | 931.83 | 931.83 | 896.93 | 92 |
| 2025-05-09 | 912.88 | 912.88 | 907.89 | 911.91 | 877.75 | 1,366 |
| 2025-05-08 | 912.89 | 927.49 | 912.88 | 912.88 | 878.69 | 275 |
| 2025-05-07 | 943.40 | 943.40 | 943.40 | 943.40 | 908.06 | 8 |
| 2025-05-06 | 943.20 | 943.30 | 943.20 | 943.20 | 907.87 | 998 |
| 2025-05-05 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 0 |
| 2025-05-02 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 0 |
| 2025-04-30 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 0 |
| 2025-04-29 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 0 |
| 2025-04-28 | 940.00 | 940.00 | 940.00 | 940.00 | 904.79 | 227 |
| 2025-04-25 | 925.00 | 925.00 | 925.00 | 925.00 | 890.35 | 0 |
| 2025-04-24 | 925.00 | 925.00 | 925.00 | 925.00 | 890.35 | 10 |
| 2025-04-23 | 977.00 | 977.00 | 977.00 | 977.00 | 940.41 | 0 |
| 2025-04-22 | 973.00 | 977.00 | 973.00 | 977.00 | 940.41 | 2,213 |
| 2025-04-21 | 980.00 | 980.00 | 980.00 | 980.00 | 943.29 | 0 |
| 2025-04-16 | 990.00 | 990.00 | 980.00 | 980.00 | 943.29 | 372 |
| 2025-04-15 | 1,032.11 | 1,032.11 | 1,032.11 | 1,032.11 | 993.45 | 0 |
| 2025-04-14 | 1,032.11 | 1,032.11 | 1,032.11 | 1,032.11 | 993.45 | 343 |
| 2025-04-11 | 1,024.06 | 1,025.86 | 1,024.06 | 1,025.86 | 987.44 | 1,847 |
| 2025-04-10 | 1,086.12 | 1,086.12 | 1,086.12 | 1,086.12 | 1,045.44 | 0 |
| 2025-04-09 | 1,054.65 | 1,086.12 | 1,054.65 | 1,086.12 | 1,045.44 | 371 |
| 2025-04-08 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | 1,090.78 | 0 |
| 2025-04-07 | 1,105.00 | 1,133.23 | 1,105.00 | 1,133.23 | 1,090.78 | 247 |
| 2025-04-04 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,085.75 | 210 |
| 2025-04-03 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,155.33 | 0 |
| 2025-04-02 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,155.33 | 9 |
| 2025-04-01 | 1,214.63 | 1,214.63 | 1,214.63 | 1,214.63 | 1,156.88 | 0 |
| 2025-03-31 | 1,214.63 | 1,214.63 | 1,214.63 | 1,214.63 | 1,156.88 | 0 |
| 2025-03-28 | 1,214.63 | 1,214.63 | 1,214.63 | 1,214.63 | 1,156.88 | 0 |
| 2025-03-27 | 1,214.63 | 1,214.63 | 1,214.63 | 1,214.63 | 1,156.88 | 0 |
| 2025-03-26 | 1,214.63 | 1,214.63 | 1,214.63 | 1,214.63 | 1,156.88 | 100 |
| 2025-03-25 | 1,199.00 | 1,220.00 | 1,199.00 | 1,220.00 | 1,162.00 | 48 |
| 2025-03-24 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,141.99 | 5 |
| 2025-03-21 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,148.66 | 0 |
| 2025-03-20 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,148.66 | 0 |
| 2025-03-19 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,148.66 | 688 |
| 2025-03-18 | 1,206.99 | 1,206.99 | 1,206.99 | 1,206.99 | 1,149.60 | 0 |
| 2025-03-14 | 1,206.99 | 1,206.99 | 1,206.99 | 1,206.99 | 1,149.60 | 0 |
| 2025-03-13 | 1,215.50 | 1,215.50 | 1,206.80 | 1,206.99 | 1,149.60 | 962 |
| 2025-03-12 | 1,213.80 | 1,213.80 | 1,213.80 | 1,213.80 | 1,156.09 | 20 |
| 2025-03-11 | 1,253.31 | 1,253.31 | 1,248.00 | 1,248.00 | 1,188.66 | 32 |
| 2025-03-10 | 1,261.00 | 1,261.00 | 1,260.00 | 1,261.00 | 1,201.05 | 825 |
| 2025-03-07 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,151.99 | 0 |
| 2025-03-06 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,151.99 | 220 |
| 2025-03-05 | 1,220.20 | 1,220.20 | 1,220.20 | 1,220.20 | 1,162.19 | 7 |
| 2025-03-04 | 1,211.85 | 1,211.85 | 1,211.85 | 1,211.85 | 1,154.23 | 0 |
| 2025-03-03 | 1,211.85 | 1,211.85 | 1,211.85 | 1,211.85 | 1,154.23 | 0 |
| 2025-02-28 | 1,211.85 | 1,211.85 | 1,211.85 | 1,211.85 | 1,154.23 | 166 |
| 2025-02-27 | 1,204.05 | 1,204.05 | 1,204.05 | 1,204.05 | 1,146.80 | 0 |
| 2025-02-26 | 1,204.05 | 1,204.05 | 1,204.05 | 1,204.05 | 1,146.80 | 0 |
| 2025-02-25 | 1,204.05 | 1,204.05 | 1,204.05 | 1,204.05 | 1,146.80 | 529 |
| 2025-02-24 | 1,175.65 | 1,175.65 | 1,175.65 | 1,175.65 | 1,119.75 | 176 |
| 2025-02-21 | 1,123.07 | 1,123.07 | 1,123.07 | 1,123.07 | 1,069.67 | 0 |
| 2025-02-20 | 1,123.07 | 1,123.07 | 1,123.07 | 1,123.07 | 1,069.67 | 11 |
| 2025-02-19 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,061.99 | 335 |
| 2025-02-18 | 1,098.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,052.46 | 420 |
| 2025-02-17 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,065.80 | 0 |
| 2025-02-14 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,065.80 | 211 |
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.