Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	48.570	48.610	46.890	47.620	42.952	9,946,800
2024-08-21	48.780	49.170	48.160	48.440	43.691	7,780,500
2024-08-20	49.270	49.610	48.930	48.980	44.178	8,780,200
2024-08-19	49.380	49.990	49.200	49.300	44.467	9,067,400
2024-08-16	49.110	50.050	49.010	49.360	44.521	14,161,800
2024-08-15	49.300	49.530	48.470	49.110	44.296	13,140,600
2024-08-14	49.060	49.290	48.110	48.410	43.664	10,667,200
2024-08-13	47.480	49.160	47.480	49.060	44.251	19,858,200
2024-08-12	46.770	47.470	46.480	47.060	42.447	11,942,000
2024-08-09	46.840	47.680	46.500	46.720	42.140	14,083,500
2024-08-08	46.570	47.150	46.220	46.850	42.257	15,216,900
2024-08-07	47.430	48.490	46.400	46.500	41.941	16,891,900
2024-08-06	47.890	48.070	47.120	47.310	42.672	15,663,000
2024-08-05	47.880	48.740	47.210	47.590	42.925	17,895,000
2024-08-02	49.120	49.540	48.310	48.770	43.989	15,601,500
2024-08-01	47.800	48.510	47.220	48.170	43.448	12,064,400
2024-07-31	48.750	49.110	47.370	47.560	42.898	17,727,600
2024-07-30	49.060	49.310	47.850	49.050	44.241	19,296,500
2024-07-29	49.920	51.190	48.970	48.980	44.178	22,280,200
2024-07-26	48.270	50.610	47.730	50.450	45.504	36,636,400
2024-07-25	44.790	45.970	44.490	45.270	40.832	22,050,100
2024-07-24	43.250	44.780	43.250	44.660	40.282	20,392,800
2024-07-23	42.440	43.080	41.900	42.980	38.767	17,688,600
2024-07-22	42.430	42.980	42.370	42.670	38.487	10,115,500
2024-07-19	42.630	42.830	41.610	42.640	38.460	12,839,900
2024-07-18	42.440	44.240	42.370	42.390	38.234	19,434,500
2024-07-17	41.200	43.520	41.200	43.150	38.920	18,639,200
2024-07-16	40.150	41.270	40.090	41.200	37.161	13,739,600
2024-07-15	40.630	40.650	39.920	40.150	36.214	17,858,100
2024-07-12	41.070	41.140	40.350	40.460	36.494	16,677,500
2024-07-11	41.250	41.660	40.690	40.750	36.755	17,883,000
2024-07-10	40.870	41.170	40.440	41.120	37.089	9,672,700
2024-07-09	39.810	40.900	39.710	40.860	36.854	16,368,900
2024-07-08	39.640	40.110	39.500	39.990	36.070	13,372,700
2024-07-05	39.740	39.750	39.350	39.660	35.772	12,824,400
2024-07-03	40.420	40.660	40.030	40.060	35.592	9,131,500
2024-07-02	41.260	41.350	40.410	40.450	35.938	18,280,200
2024-07-01	41.650	42.270	41.140	41.300	36.693	18,268,400
2024-06-28	41.710	42.480	41.410	41.530	36.898	20,542,700
2024-06-27	42.430	42.500	41.480	41.510	36.880	17,435,000
2024-06-26	42.110	43.040	41.710	42.500	37.759	19,824,600
2024-06-25	42.020	42.370	41.580	42.190	37.484	16,082,600
2024-06-24	42.000	42.350	41.810	42.230	37.520	14,845,100
2024-06-21	41.260	41.950	41.070	41.930	37.253	35,828,400
2024-06-20	40.550	41.190	39.630	41.040	36.462	18,639,600
2024-06-18	41.020	41.240	40.090	40.810	36.258	18,747,200
2024-06-17	41.070	41.340	40.440	40.970	36.400	18,782,500
2024-06-14	41.410	41.860	40.750	41.200	36.604	14,271,100
2024-06-13	42.460	42.640	41.070	41.480	36.853	17,023,700
2024-06-12	43.090	43.190	42.220	42.410	37.680	9,433,200
2024-06-11	42.530	43.050	41.880	43.020	38.221	12,637,100
2024-06-10	41.400	42.720	41.360	42.570	37.822	13,459,200
2024-06-07	40.850	41.580	40.770	41.480	36.853	13,665,500
2024-06-06	40.860	41.290	40.700	40.880	36.320	10,282,800
2024-06-05	41.680	41.680	40.920	41.240	36.640	12,401,200
2024-06-04	41.750	42.080	41.390	41.750	37.093	12,230,000
2024-06-03	41.160	42.390	41.130	41.770	37.111	13,678,700
2024-05-31	40.250	41.160	40.130	41.090	36.507	29,396,300
2024-05-30	40.140	40.600	39.910	40.250	35.760	16,111,400
2024-05-29	40.280	40.700	39.940	40.250	35.760	16,492,500

← NewerPage 10 of 79 · 4,729 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.