Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	49.960	50.760	49.770	49.980	43.391	14,238,600
2023-12-01	49.400	50.180	48.930	50.100	43.495	12,806,400
2023-11-30	48.780	49.400	48.250	49.380	42.870	17,044,300
2023-11-29	49.060	49.350	48.670	48.720	42.297	12,653,100
2023-11-28	49.050	49.320	48.820	48.920	42.471	11,372,800
2023-11-27	49.610	49.720	48.820	49.020	42.558	17,681,600
2023-11-24	49.750	49.910	49.470	49.760	43.200	5,085,700
2023-11-22	48.750	49.500	48.560	49.420	42.905	14,734,800
2023-11-21	48.830	49.040	48.450	48.480	42.089	14,669,600
2023-11-20	48.780	50.170	48.420	48.900	42.453	27,943,500
2023-11-17	51.190	51.220	50.600	50.840	44.138	10,229,500
2023-11-16	51.460	51.740	50.250	50.840	44.138	14,458,500
2023-11-15	50.270	51.630	50.150	51.570	44.771	13,407,600
2023-11-14	50.450	51.180	50.260	50.520	43.860	12,025,300
2023-11-13	50.450	50.670	50.060	50.150	43.539	12,047,100
2023-11-10	50.610	50.700	49.580	50.610	43.938	12,697,600
2023-11-09	52.550	52.570	50.370	50.410	43.764	12,175,400
2023-11-08	52.520	52.580	51.840	52.420	45.509	11,252,800
2023-11-07	52.810	53.050	52.130	52.290	45.396	20,836,100
2023-11-06	53.140	53.550	52.640	52.790	45.831	17,627,100
2023-11-03	51.390	53.140	51.390	52.820	45.857	14,479,300
2023-11-02	50.820	51.370	50.690	51.130	44.389	13,436,100
2023-11-01	51.860	51.910	51.170	51.280	44.520	11,280,800
2023-10-31	51.380	51.660	50.670	51.530	44.737	14,670,400
2023-10-30	51.730	51.900	50.260	51.250	44.494	29,683,000
2023-10-27	52.050	52.220	49.490	51.020	44.294	17,895,400
2023-10-26	53.960	55.290	52.920	52.970	45.987	25,054,000
2023-10-25	56.020	56.770	55.960	56.610	49.147	11,766,100
2023-10-24	56.140	56.680	55.880	56.120	48.721	9,442,800
2023-10-23	56.350	56.720	55.980	56.000	48.617	10,028,300
2023-10-20	56.240	57.090	56.240	56.460	49.017	11,638,300
2023-10-19	56.640	56.960	55.720	56.480	49.034	13,169,000
2023-10-18	57.400	57.590	56.770	56.850	49.355	11,816,100
2023-10-17	57.150	57.650	56.980	57.370	49.807	13,223,400
2023-10-16	56.790	57.490	56.690	57.170	49.633	12,328,400
2023-10-13	56.370	56.670	55.900	56.470	49.025	12,824,800
2023-10-12	56.630	56.670	55.800	56.260	48.843	10,728,800
2023-10-11	56.480	56.890	56.340	56.650	49.182	8,470,700
2023-10-10	56.710	56.770	56.230	56.390	48.956	13,217,400
2023-10-09	56.100	57.130	55.700	56.610	49.147	8,481,500
2023-10-06	56.250	56.880	56.170	56.660	49.190	8,901,000
2023-10-05	56.040	56.610	55.830	56.420	48.982	8,015,400
2023-10-04	57.100	57.340	56.310	56.730	48.756	11,684,400
2023-10-03	57.660	58.050	57.120	57.220	49.177	10,991,900
2023-10-02	58.010	58.060	57.150	57.850	49.719	8,865,300
2023-09-29	58.180	58.460	57.870	58.040	49.882	10,902,500
2023-09-28	58.010	58.420	57.810	58.140	49.968	8,265,100
2023-09-27	58.580	58.750	57.610	57.890	49.753	11,365,900
2023-09-26	58.870	59.250	58.520	58.540	50.312	9,380,600
2023-09-25	58.840	59.280	58.550	59.160	50.845	7,006,000
2023-09-22	59.330	59.460	58.770	58.900	50.621	8,190,700
2023-09-21	58.560	59.460	58.530	59.080	50.776	9,597,300
2023-09-20	58.800	59.310	58.710	58.780	50.518	8,699,600
2023-09-19	58.560	58.920	58.340	58.630	50.389	10,455,600
2023-09-18	59.040	59.150	58.330	58.580	50.346	16,914,900
2023-09-15	59.440	59.830	58.860	59.030	50.733	22,379,200
2023-09-14	60.140	60.550	59.280	59.490	51.128	18,147,800
2023-09-13	60.250	60.580	59.650	59.650	51.266	19,392,200
2023-09-12	61.010	61.020	59.840	60.240	51.773	9,949,000
2023-09-11	60.750	61.430	60.680	60.810	52.263	14,363,500

← NewerPage 13 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.