Bristol Myers Squibb Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.100	61.430	59.540	59.750	59.750	13,770,800
2026-10-15	60.670	62.250	60.390	60.570	60.570	13,752,200
2026-10-14	56.810	59.390	56.580	59.280	59.280	14,045,600
2026-10-13	57.780	58.020	56.150	56.670	56.670	16,958,100
2026-10-12	60.110	60.680	56.720	57.580	57.580	22,564,700
2026-10-09	58.880	59.790	58.740	59.120	59.120	9,252,700
2026-10-08	59.100	59.940	58.730	59.580	59.580	13,070,600
2026-10-07	59.450	60.100	59.010	59.700	59.700	11,091,200
2026-10-06	58.940	59.600	58.640	59.590	59.590	9,885,400
2026-10-05	59.890	60.150	58.330	58.810	58.810	19,237,900
2026-10-02	60.660	61.240	60.240	61.150	61.150	9,933,500
2026-10-01	62.200	62.610	61.250	61.460	60.830	10,768,200
2026-09-30	63.280	64.130	62.400	62.400	61.760	15,867,300
2026-09-29	63.580	63.890	61.950	62.860	62.216	15,835,700
2026-09-28	62.770	63.930	62.300	63.880	63.225	14,018,700
2026-09-25	61.750	62.910	61.400	62.860	62.216	10,672,800
2026-09-24	61.400	61.590	60.600	61.500	60.870	14,901,900
2026-09-23	62.310	62.650	61.080	61.150	60.523	15,842,800
2026-09-22	62.730	63.080	62.030	62.250	61.612	15,235,100
2026-09-21	63.090	63.400	62.620	62.620	61.978	6,837,900
2026-09-18	62.710	63.070	62.190	63.060	62.414	36,849,600
2026-09-17	64.080	64.350	62.520	62.840	62.196	12,211,300
2026-09-16	64.070	64.390	63.220	63.600	62.948	9,448,900
2026-09-15	63.940	64.130	63.150	63.730	63.077	9,995,200
2026-09-14	64.590	65.290	63.910	64.100	63.443	6,903,300
2026-09-11	64.150	64.200	63.270	63.640	62.988	7,054,400
2026-09-10	64.920	64.920	63.730	63.750	63.097	6,495,100
2026-09-09	64.570	65.050	64.260	64.410	63.750	6,573,400
2026-09-08	65.660	65.890	64.400	64.690	64.027	9,522,900
2026-09-04	67.240	67.720	66.580	66.820	66.135	4,825,300
2026-09-03	68.080	68.240	66.620	68.090	67.392	6,224,000
2026-09-02	66.820	67.730	66.750	67.660	66.966	7,823,700
2026-09-01	67.580	68.040	66.650	66.920	66.234	6,933,300
2026-08-31	66.250	67.200	65.910	66.810	66.125	12,681,800
2026-08-28	66.770	66.840	66.190	66.580	65.898	5,542,900
2026-08-27	66.590	67.470	66.200	66.950	66.264	4,667,100
2026-08-26	67.740	68.000	67.320	67.570	66.877	7,511,200
2026-08-25	66.420	68.050	66.420	67.920	67.224	7,911,500
2026-08-24	67.410	67.410	66.450	67.280	66.590	6,812,100
2026-08-21	65.790	67.550	65.130	67.010	66.323	6,841,300
2026-08-20	67.230	67.540	65.450	65.470	64.799	9,489,600
2026-08-19	66.800	68.640	66.610	67.610	66.917	13,889,200
2026-08-18	65.300	66.380	65.000	66.050	65.373	9,413,800
2026-08-17	63.600	64.740	63.360	64.630	63.968	7,288,800
2026-08-14	64.130	64.330	63.350	63.830	63.176	7,529,800
2026-08-13	64.050	65.020	63.910	64.650	63.987	10,526,100
2026-08-12	63.490	64.000	63.000	63.700	63.047	7,509,600
2026-08-11	64.560	65.020	63.540	63.610	62.958	9,366,700
2026-08-10	64.330	65.250	64.120	64.840	64.175	9,753,300
2026-08-07	64.240	64.730	63.790	64.720	64.057	7,212,900
2026-08-06	64.900	64.940	63.200	64.150	63.492	9,553,600
2026-08-05	64.810	65.410	63.260	63.630	62.978	14,117,100
2026-08-04	64.890	66.310	63.870	65.890	65.215	23,292,800
2026-08-03	66.120	68.100	64.140	65.470	64.799	32,970,900
2026-07-31	65.000	65.660	63.530	65.310	64.641	14,580,300
2026-07-30	62.690	65.560	62.230	64.860	64.195	18,031,400
2026-07-29	63.870	63.910	63.100	63.100	62.453	10,606,600
2026-07-28	63.650	64.970	63.200	63.600	62.948	15,141,700
2026-07-27	62.400	63.440	62.220	62.560	61.919	10,317,000
2026-07-24	61.940	62.820	61.600	62.090	61.454	12,071,700

Page 1 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-08-07	1e+06:951777
1999-03-01	2:1
1997-03-03	2:1

Dividends

Ex-date	Amount
2026-10-02	0.6300 USD
2026-07-02	0.6300 USD
2026-04-02	0.6300 USD
2026-01-02	0.6300 USD
2025-10-03	0.6200 USD
2025-07-03	0.6200 USD
2025-04-04	0.6200 USD
2025-01-03	0.6200 USD
2024-10-04	0.6000 USD
2024-07-05	0.6000 USD
2024-04-04	0.6000 USD
2024-01-04	0.6000 USD
2023-10-05	0.5700 USD
2023-07-06	0.5700 USD
2023-04-06	0.5700 USD
2023-01-05	0.5700 USD
2022-10-06	0.5400 USD
2022-06-30	0.5400 USD
2022-03-31	0.5400 USD
2022-01-06	0.5400 USD
2021-09-30	0.4900 USD
2021-07-01	0.4900 USD
2021-03-31	0.4900 USD
2020-12-31	0.4900 USD
2020-10-01	0.4500 USD
2020-07-02	0.4500 USD
2020-04-02	0.4500 USD
2020-01-02	0.4500 USD
2019-10-03	0.4100 USD
2019-07-03	0.4100 USD
2019-04-04	0.4100 USD
2019-01-03	0.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.