Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	41.220	41.330	40.380	40.490	35.974	14,674,500
2024-05-24	41.410	41.680	41.070	41.240	36.640	17,425,600
2024-05-23	41.920	42.270	41.460	41.540	36.907	12,438,000
2024-05-22	42.220	42.990	41.910	42.340	37.617	16,786,000
2024-05-21	43.140	43.430	42.250	42.270	37.555	17,576,800
2024-05-20	44.000	44.050	43.310	43.360	38.524	10,376,900
2024-05-17	44.300	44.300	43.730	44.030	39.119	15,788,000
2024-05-16	44.470	44.530	43.680	44.110	39.190	15,765,700
2024-05-15	45.000	45.170	44.480	44.550	39.581	14,179,400
2024-05-14	45.380	45.720	44.530	44.710	39.723	14,536,500
2024-05-13	44.880	45.320	44.830	45.060	40.034	12,642,400
2024-05-10	44.750	44.970	44.300	44.940	39.927	8,699,600
2024-05-09	43.560	44.810	43.500	44.740	39.750	10,776,300
2024-05-08	44.000	44.220	43.560	43.670	38.799	11,928,300
2024-05-07	43.980	44.260	43.840	44.040	39.128	11,026,900
2024-05-06	44.160	44.620	43.780	43.900	39.003	9,127,700
2024-05-03	43.900	44.330	43.690	43.990	39.083	12,104,500
2024-05-02	44.360	44.420	43.330	43.700	38.826	15,962,600
2024-05-01	43.970	44.470	43.730	44.210	39.279	13,246,100
2024-04-30	44.400	44.760	43.930	43.940	39.039	17,716,000
2024-04-29	45.090	45.380	44.530	44.640	39.661	16,416,300
2024-04-26	44.680	45.370	44.340	44.850	39.847	21,281,900
2024-04-25	47.390	47.500	44.370	44.700	39.714	45,069,000
2024-04-24	49.000	49.050	48.550	48.860	43.410	16,057,100
2024-04-23	49.160	49.470	48.960	48.990	43.526	9,153,300
2024-04-22	49.000	49.560	48.870	49.140	43.659	7,929,500
2024-04-19	48.210	49.050	48.120	48.930	43.472	10,303,900
2024-04-18	47.930	48.410	47.620	48.300	42.913	10,917,600
2024-04-17	48.440	48.550	47.700	47.840	42.504	11,763,100
2024-04-16	48.450	48.600	48.240	48.260	42.877	11,931,300
2024-04-15	48.360	49.100	48.120	48.510	43.099	11,943,600
2024-04-12	49.040	49.090	48.260	48.280	42.895	12,459,200
2024-04-11	50.460	50.580	49.110	49.120	43.641	11,781,000
2024-04-10	51.040	51.290	50.280	50.290	44.681	11,492,800
2024-04-09	51.130	51.680	51.070	51.600	45.844	9,487,300
2024-04-08	51.280	51.300	50.860	51.100	45.400	12,258,500
2024-04-05	51.190	51.450	50.770	51.320	45.596	9,095,500
2024-04-04	51.940	52.090	51.200	51.400	45.667	10,993,700
2024-04-03	52.750	52.870	52.100	52.180	45.827	10,434,600
2024-04-02	53.100	53.350	52.530	52.740	46.318	10,234,300
2024-04-01	54.170	54.230	52.960	52.990	46.538	9,520,400
2024-03-28	53.390	54.480	53.390	54.230	47.627	14,348,200
2024-03-27	53.000	53.690	52.850	53.250	46.766	13,077,600
2024-03-26	52.390	52.650	52.040	52.550	46.152	9,952,000
2024-03-25	52.080	52.740	51.910	52.250	45.888	12,348,100
2024-03-22	51.650	52.450	51.520	51.930	45.607	11,727,500
2024-03-21	51.910	52.650	51.560	51.590	45.308	12,625,100
2024-03-20	51.630	52.160	51.270	51.880	45.563	10,436,300
2024-03-19	51.760	51.930	51.390	51.800	45.493	14,593,200
2024-03-18	52.580	52.700	51.530	51.590	45.308	19,738,700
2024-03-15	52.320	53.200	51.950	52.340	45.967	123,585,300
2024-03-14	52.570	52.680	51.810	52.490	46.099	14,430,200
2024-03-13	54.330	55.040	52.600	52.650	46.239	26,855,200
2024-03-12	54.330	54.600	53.820	54.400	47.776	14,269,100
2024-03-11	53.900	54.560	53.740	54.360	47.741	15,646,400
2024-03-08	53.480	54.260	53.330	53.790	47.241	17,479,600
2024-03-07	53.570	53.750	52.980	53.280	46.793	17,233,100
2024-03-06	52.340	53.810	52.250	53.380	46.881	21,692,300
2024-03-05	51.010	52.110	50.990	51.820	45.510	15,110,700
2024-03-04	51.280	52.200	50.720	50.920	44.720	19,033,400

← NewerPage 11 of 21 · 1,255 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.