Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,133.29 | 0 |
| 2024-11-14 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,133.29 | 34 |
| 2024-11-13 | 1,193.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,130.47 | 20 |
| 2024-11-12 | 1,227.50 | 1,227.50 | 1,210.00 | 1,225.00 | 1,154.02 | 512 |
| 2024-11-11 | 1,184.77 | 1,239.00 | 1,184.77 | 1,228.00 | 1,156.85 | 2,078 |
| 2024-11-08 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,026.84 | 128 |
| 2024-11-07 | 1,141.57 | 1,141.57 | 1,141.57 | 1,141.57 | 1,075.42 | 0 |
| 2024-11-06 | 1,146.00 | 1,146.00 | 1,141.57 | 1,141.57 | 1,075.42 | 1,413 |
| 2024-11-05 | 1,120.00 | 1,129.60 | 1,120.00 | 1,129.60 | 1,064.15 | 743 |
| 2024-11-04 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,049.45 | 161 |
| 2024-11-01 | 1,104.34 | 1,105.00 | 1,104.34 | 1,105.00 | 1,040.97 | 17,646 |
| 2024-10-31 | 1,078.00 | 1,105.00 | 1,078.00 | 1,105.00 | 1,040.97 | 378 |
| 2024-10-30 | 1,045.01 | 1,045.01 | 1,045.01 | 1,045.01 | 984.46 | 0 |
| 2024-10-29 | 1,045.01 | 1,045.01 | 1,045.01 | 1,045.01 | 984.46 | 5 |
| 2024-10-28 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 982.57 | 0 |
| 2024-10-25 | 1,038.00 | 1,043.00 | 1,038.00 | 1,043.00 | 982.57 | 123 |
| 2024-10-24 | 1,052.50 | 1,052.50 | 1,038.00 | 1,038.00 | 977.86 | 535 |
| 2024-10-23 | 1,056.00 | 1,056.00 | 1,049.50 | 1,049.50 | 988.69 | 507 |
| 2024-10-22 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 979.74 | 274 |
| 2024-10-21 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 981.62 | 283 |
| 2024-10-18 | 1,035.00 | 1,057.00 | 1,035.00 | 1,055.80 | 994.62 | 376 |
| 2024-10-17 | 1,054.50 | 1,054.50 | 1,052.00 | 1,052.00 | 991.04 | 449 |
| 2024-10-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 998.58 | 125 |
| 2024-10-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 979.74 | 47 |
| 2024-10-14 | 1,009.09 | 1,016.71 | 1,009.09 | 1,016.71 | 957.80 | 710 |
| 2024-10-11 | 1,009.09 | 1,009.09 | 1,009.09 | 1,009.09 | 950.62 | 5 |
| 2024-10-10 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 962.78 | 0 |
| 2024-10-09 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 962.78 | 16 |
| 2024-10-08 | 1,027.90 | 1,030.00 | 1,014.50 | 1,018.49 | 959.48 | 1,675 |
| 2024-10-07 | 1,043.10 | 1,045.00 | 1,034.48 | 1,034.48 | 974.54 | 335 |
| 2024-10-04 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.55 | 971.78 | 239 |
| 2024-10-03 | 1,054.00 | 1,054.00 | 1,050.00 | 1,050.00 | 978.34 | 419 |
| 2024-10-02 | 1,020.00 | 1,055.00 | 1,020.00 | 1,020.91 | 951.24 | 594 |
| 2024-09-30 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 943.87 | 60 |
| 2024-09-27 | 1,000.00 | 1,029.99 | 1,000.00 | 1,020.00 | 950.39 | 423 |
| 2024-09-26 | 980.00 | 980.00 | 951.61 | 959.41 | 893.93 | 110 |
| 2024-09-25 | 980.00 | 980.00 | 980.00 | 980.00 | 913.12 | 0 |
| 2024-09-24 | 990.58 | 990.58 | 980.00 | 980.00 | 913.12 | 81 |
| 2024-09-23 | 975.00 | 975.00 | 960.00 | 960.00 | 894.48 | 55 |
| 2024-09-20 | 961.50 | 961.50 | 961.50 | 961.50 | 895.88 | 0 |
| 2024-09-19 | 969.99 | 969.99 | 961.50 | 961.50 | 895.88 | 37 |
| 2024-09-18 | 951.00 | 966.00 | 951.00 | 966.00 | 900.07 | 773 |
| 2024-09-17 | 955.00 | 956.00 | 955.00 | 956.00 | 890.76 | 465 |
| 2024-09-13 | 940.00 | 940.00 | 939.00 | 939.00 | 874.92 | 240 |
| 2024-09-12 | 963.00 | 963.00 | 963.00 | 963.00 | 897.28 | 0 |
| 2024-09-11 | 963.00 | 963.00 | 963.00 | 963.00 | 897.28 | 51 |
| 2024-09-10 | 985.59 | 985.59 | 985.59 | 985.59 | 918.33 | 6 |
| 2024-09-09 | 943.81 | 943.81 | 943.81 | 943.81 | 879.40 | 8 |
| 2024-09-06 | 984.40 | 984.40 | 984.40 | 984.40 | 917.22 | 276 |
| 2024-09-05 | 988.60 | 989.01 | 988.60 | 989.01 | 921.51 | 32 |
| 2024-09-04 | 991.00 | 1,015.99 | 976.01 | 976.01 | 909.40 | 1,060 |
| 2024-09-03 | 980.00 | 1,006.00 | 980.00 | 1,006.00 | 937.34 | 20,228 |
| 2024-09-02 | 980.00 | 980.00 | 980.00 | 980.00 | 913.12 | 0 |
| 2024-08-30 | 980.00 | 980.00 | 980.00 | 980.00 | 913.12 | 21 |
| 2024-08-29 | 971.99 | 981.01 | 971.00 | 980.68 | 913.75 | 841 |
| 2024-08-28 | 942.41 | 942.41 | 942.41 | 942.41 | 878.09 | 10 |
| 2024-08-27 | 940.00 | 941.01 | 940.00 | 941.01 | 876.79 | 409 |
| 2024-08-26 | 932.00 | 935.20 | 932.00 | 934.70 | 870.91 | 934 |
| 2024-08-23 | 925.33 | 925.33 | 925.33 | 925.33 | 862.18 | 0 |
| 2024-08-22 | 930.00 | 941.00 | 925.33 | 925.33 | 862.18 | 1,434 |
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.