Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	50.940	51.080	50.440	50.890	44.694	10,892,300
2024-02-29	50.960	51.170	50.280	50.750	44.571	14,655,700
2024-02-28	50.510	50.970	50.370	50.920	44.720	7,974,500
2024-02-27	50.570	50.720	50.150	50.510	44.360	8,145,100
2024-02-26	51.560	51.680	50.470	50.520	44.369	9,690,400
2024-02-23	51.400	51.920	50.730	51.660	45.370	11,052,500
2024-02-22	50.580	51.410	50.330	51.330	45.080	12,862,900
2024-02-21	49.930	50.930	49.540	50.910	44.711	12,283,500
2024-02-20	49.890	50.450	49.670	49.860	43.789	13,778,800
2024-02-16	49.310	49.870	48.930	49.860	43.789	13,176,500
2024-02-15	49.010	50.280	48.830	49.440	43.420	13,425,800
2024-02-14	48.820	49.040	48.450	48.890	42.937	10,866,900
2024-02-13	49.660	49.900	48.310	48.710	42.779	15,828,100
2024-02-12	49.820	50.050	49.210	49.750	43.693	14,973,600
2024-02-09	48.700	49.830	48.490	49.810	43.745	15,413,400
2024-02-08	48.440	48.770	48.110	48.710	42.779	13,577,900
2024-02-07	49.190	49.360	48.020	48.640	42.718	17,973,100
2024-02-06	47.950	49.980	47.580	49.260	43.262	22,693,800
2024-02-05	48.520	48.560	47.680	47.980	42.138	15,535,600
2024-02-02	49.270	50.010	48.080	48.710	42.779	27,991,600
2024-02-01	48.850	48.850	48.130	48.670	42.744	20,416,300
2024-01-31	49.710	50.020	48.840	48.870	42.920	18,997,600
2024-01-30	50.050	50.180	49.250	49.390	43.376	11,605,600
2024-01-29	49.620	49.880	49.450	49.870	43.798	11,746,600
2024-01-26	49.960	50.200	49.650	49.700	43.649	10,855,500
2024-01-25	50.260	50.340	49.440	49.610	43.570	17,639,600
2024-01-24	50.200	50.620	50.070	50.240	44.123	11,838,300
2024-01-23	49.680	50.420	49.490	50.120	44.017	12,555,700
2024-01-22	50.260	50.320	49.500	49.570	43.534	13,818,600
2024-01-19	50.110	50.210	49.430	50.110	44.009	23,285,800
2024-01-18	49.620	50.170	48.630	50.090	43.991	18,463,800
2024-01-17	49.550	50.070	48.950	49.980	43.895	16,425,400
2024-01-16	50.300	50.590	49.820	50.000	43.912	13,824,700
2024-01-12	50.390	50.710	50.070	50.310	44.184	11,461,700
2024-01-11	50.650	50.740	50.010	50.220	44.105	16,567,900
2024-01-10	51.200	51.250	50.420	50.660	44.492	18,095,300
2024-01-09	52.050	52.100	51.230	51.280	45.036	13,385,100
2024-01-08	51.890	51.900	51.290	51.790	45.484	18,745,900
2024-01-05	51.910	52.570	51.650	52.230	45.871	12,272,200
2024-01-04	51.910	52.190	51.460	52.040	45.704	16,930,500
2024-01-03	52.700	52.900	51.470	52.300	45.405	15,662,600
2024-01-02	51.450	53.450	51.400	52.760	45.804	17,757,500
2023-12-29	51.130	51.490	50.990	51.310	44.546	11,305,800
2023-12-28	51.050	51.450	51.000	51.220	44.467	10,652,900
2023-12-27	51.410	51.500	50.740	51.210	44.459	13,219,000
2023-12-26	52.410	52.770	51.050	51.450	44.667	12,237,700
2023-12-22	50.860	53.480	50.860	52.290	45.396	19,998,100
2023-12-21	51.340	51.740	50.850	51.260	44.502	14,232,900
2023-12-20	52.030	52.240	50.930	50.960	44.242	14,179,800
2023-12-19	51.610	52.180	51.460	52.110	45.240	14,293,000
2023-12-18	51.150	51.490	50.930	51.340	44.572	14,361,100
2023-12-15	51.160	51.450	50.690	50.890	44.181	44,147,600
2023-12-14	52.460	52.540	51.000	51.470	44.685	20,212,600
2023-12-13	50.070	51.860	49.940	51.860	45.023	15,557,000
2023-12-12	50.800	50.940	49.800	50.510	43.851	14,215,500
2023-12-11	50.520	51.140	50.270	51.090	44.355	18,432,900
2023-12-08	50.260	50.540	50.090	50.310	43.677	10,123,100
2023-12-07	50.300	51.000	49.990	50.160	43.547	14,710,600
2023-12-06	50.320	50.430	49.780	49.880	43.304	13,839,800
2023-12-05	49.800	50.400	49.560	50.230	43.608	12,659,500

← NewerPage 12 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.