Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	60.160	60.890	60.010	60.820	52.271	9,526,700
2023-09-07	59.870	60.500	59.860	59.970	51.541	9,697,600
2023-09-06	60.300	60.400	59.450	59.670	51.283	12,247,200
2023-09-05	61.890	62.000	60.590	60.640	52.117	10,887,700
2023-09-01	61.830	62.400	61.830	62.020	53.303	6,838,800
2023-08-31	62.450	62.530	61.650	61.650	52.985	11,464,700
2023-08-30	62.930	63.030	62.200	62.380	53.612	9,052,800
2023-08-29	61.980	63.410	61.980	62.850	54.016	11,979,000
2023-08-28	62.060	62.410	61.380	61.640	52.976	6,848,900
2023-08-25	61.420	62.300	61.250	62.080	53.354	7,953,400
2023-08-24	61.360	62.010	61.230	61.280	52.667	8,277,500
2023-08-23	62.260	62.400	61.410	61.560	52.907	7,859,500
2023-08-22	61.810	62.130	61.600	61.860	53.165	8,716,700
2023-08-21	62.130	62.490	61.900	61.910	53.208	9,898,000
2023-08-18	62.220	62.580	61.870	62.060	53.337	8,200,700
2023-08-17	61.020	62.720	61.000	62.150	53.414	17,886,200
2023-08-16	61.340	61.620	60.890	60.930	52.366	9,611,100
2023-08-15	61.530	62.150	61.200	61.750	53.071	14,442,300
2023-08-14	61.350	61.890	61.210	61.620	52.959	19,536,700
2023-08-11	61.530	61.730	61.070	61.230	52.624	16,836,200
2023-08-10	61.090	61.950	60.950	61.290	52.675	23,791,600
2023-08-09	59.800	60.950	59.750	60.620	52.099	7,705,300
2023-08-08	60.690	60.820	59.710	60.160	51.704	12,497,800
2023-08-07	60.510	60.760	60.100	60.470	51.971	9,774,000
2023-08-04	61.080	61.450	60.370	60.490	51.988	7,624,800
2023-08-03	61.460	61.470	60.450	61.230	52.624	6,878,800
2023-08-02	61.170	62.330	61.020	61.750	53.071	11,937,800
2023-08-01	62.320	62.570	61.180	61.530	52.882	9,227,600
2023-07-31	61.350	62.320	61.110	62.190	53.449	11,700,600
2023-07-28	60.800	61.500	60.050	61.410	52.778	11,593,100
2023-07-27	61.000	62.530	60.380	60.730	52.194	22,625,400
2023-07-26	63.140	63.890	62.930	63.410	54.497	11,032,200
2023-07-25	64.500	64.650	63.750	63.770	54.807	6,966,700
2023-07-24	64.700	65.380	64.700	64.730	55.632	6,886,700
2023-07-21	63.890	64.790	63.760	64.680	55.589	9,898,100
2023-07-20	62.450	64.040	62.370	63.770	54.807	9,257,500
2023-07-19	62.120	62.860	62.000	62.060	53.337	8,695,100
2023-07-18	61.940	62.760	61.800	62.000	53.285	6,451,100
2023-07-17	61.990	62.020	61.410	61.850	53.157	7,486,400
2023-07-14	62.020	62.340	61.570	61.940	53.234	9,234,500
2023-07-13	62.400	62.750	62.210	62.280	53.526	9,029,500
2023-07-12	62.880	63.270	62.120	62.280	53.526	7,340,300
2023-07-11	62.320	62.920	62.120	62.790	53.964	9,340,100
2023-07-10	62.630	62.960	62.300	62.480	53.698	7,493,100
2023-07-07	63.240	63.450	62.630	62.650	53.844	8,665,600
2023-07-06	63.660	63.910	63.300	63.440	54.523	6,638,700
2023-07-05	64.310	65.000	63.920	64.730	55.142	8,803,300
2023-07-03	63.940	64.910	63.440	64.430	54.886	4,832,500
2023-06-30	64.280	64.410	63.940	63.950	54.477	8,397,600
2023-06-29	63.770	64.440	63.630	64.000	54.520	7,023,100
2023-06-28	64.700	64.700	62.880	64.090	54.597	9,466,000
2023-06-27	64.750	65.050	64.220	64.750	55.159	6,531,700
2023-06-26	65.040	65.100	64.010	64.790	55.193	7,916,000
2023-06-23	65.380	65.420	64.890	65.040	55.406	11,133,300
2023-06-22	65.750	65.850	65.120	65.300	55.627	5,784,000
2023-06-21	65.910	66.380	65.440	65.500	55.798	8,493,800
2023-06-20	65.830	66.370	65.250	66.030	56.249	10,798,800
2023-06-16	64.880	66.240	64.610	66.160	56.360	19,394,400
2023-06-15	64.240	64.940	63.870	64.670	55.091	8,525,200
2023-06-14	64.960	65.000	64.050	64.160	54.656	6,379,300

← NewerPage 14 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.