Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,065.80 | 211 |
| 2025-02-13 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,095.32 | 249 |
| 2025-02-12 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,107.23 | 0 |
| 2025-02-11 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,107.23 | 0 |
| 2025-02-10 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,107.23 | 0 |
| 2025-02-07 | 1,165.01 | 1,165.01 | 1,162.50 | 1,162.50 | 1,107.23 | 20 |
| 2025-02-06 | 1,194.00 | 1,200.00 | 1,168.00 | 1,170.00 | 1,114.37 | 685 |
| 2025-02-05 | 1,233.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,181.04 | 1,242 |
| 2025-02-04 | 1,225.00 | 1,225.00 | 1,212.01 | 1,212.26 | 1,154.62 | 85 |
| 2025-01-31 | 1,225.14 | 1,225.14 | 1,225.14 | 1,225.14 | 1,166.89 | 186 |
| 2025-01-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.57 | 0 |
| 2025-01-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.57 | 15 |
| 2025-01-28 | 1,249.36 | 1,249.36 | 1,249.36 | 1,249.36 | 1,189.96 | 0 |
| 2025-01-27 | 1,252.87 | 1,253.14 | 1,249.36 | 1,249.36 | 1,189.96 | 7,663 |
| 2025-01-24 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,154.38 | 200 |
| 2025-01-23 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,128.56 | 0 |
| 2025-01-22 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,128.56 | 0 |
| 2025-01-21 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,128.56 | 1,483 |
| 2025-01-20 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,100.09 | 9 |
| 2025-01-17 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 1,100.28 | 11 |
| 2025-01-16 | 1,154.00 | 1,155.29 | 1,154.00 | 1,155.29 | 1,100.36 | 131 |
| 2025-01-15 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,111.52 | 0 |
| 2025-01-14 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,111.52 | 0 |
| 2025-01-13 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,111.52 | 0 |
| 2025-01-10 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,111.52 | 71,735 |
| 2025-01-09 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,117.23 | 0 |
| 2025-01-08 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,117.23 | 0 |
| 2025-01-07 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,117.23 | 0 |
| 2025-01-06 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,117.23 | 0 |
| 2025-01-03 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,117.23 | 7 |
| 2025-01-02 | 1,178.00 | 1,178.00 | 1,173.20 | 1,173.20 | 1,105.22 | 107 |
| 2024-12-31 | 1,197.69 | 1,197.69 | 1,197.69 | 1,197.69 | 1,128.29 | 9 |
| 2024-12-30 | 1,158.95 | 1,163.01 | 1,158.95 | 1,163.01 | 1,095.62 | 1,175 |
| 2024-12-27 | 1,177.40 | 1,177.40 | 1,177.40 | 1,177.40 | 1,109.18 | 48 |
| 2024-12-26 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,085.25 | 0 |
| 2024-12-24 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,085.25 | 370 |
| 2024-12-23 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 1,079.60 | 1,356 |
| 2024-12-20 | 1,131.00 | 1,135.00 | 1,131.00 | 1,135.00 | 1,069.23 | 1,251 |
| 2024-12-19 | 1,161.00 | 1,161.00 | 1,146.00 | 1,150.50 | 1,083.84 | 4,186 |
| 2024-12-18 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 1,090.43 | 5 |
| 2024-12-17 | 1,142.00 | 1,157.50 | 1,140.00 | 1,157.50 | 1,090.43 | 9,600 |
| 2024-12-16 | 1,145.05 | 1,145.05 | 1,130.00 | 1,130.00 | 1,064.52 | 12 |
| 2024-12-13 | 1,123.20 | 1,123.20 | 1,119.44 | 1,122.00 | 1,056.99 | 9,253 |
| 2024-12-11 | 1,153.00 | 1,153.00 | 1,144.00 | 1,144.00 | 1,077.71 | 2,340 |
| 2024-12-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,106.92 | 50 |
| 2024-12-09 | 1,198.00 | 1,198.00 | 1,194.00 | 1,194.00 | 1,124.82 | 798 |
| 2024-12-06 | 1,188.28 | 1,188.28 | 1,188.28 | 1,188.28 | 1,119.43 | 44,208 |
| 2024-12-05 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,113.51 | 0 |
| 2024-12-04 | 1,182.87 | 1,182.87 | 1,182.00 | 1,182.00 | 1,113.51 | 1,030 |
| 2024-12-03 | 1,211.00 | 1,211.00 | 1,195.00 | 1,195.00 | 1,125.76 | 355 |
| 2024-12-02 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,151.19 | 0 |
| 2024-11-29 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,151.19 | 0 |
| 2024-11-28 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,151.19 | 0 |
| 2024-11-27 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,151.19 | 7 |
| 2024-11-26 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | 1,135.70 | 0 |
| 2024-11-25 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | 1,135.70 | 0 |
| 2024-11-22 | 1,200.00 | 1,205.55 | 1,200.00 | 1,205.55 | 1,135.70 | 1,336 |
| 2024-11-21 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,116.34 | 0 |
| 2024-11-20 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,116.34 | 100 |
| 2024-11-19 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,103.15 | 170 |
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.