Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	64.190	64.800	63.960	64.760	55.167	7,968,100
2023-06-12	64.790	64.980	64.200	64.760	55.167	7,141,900
2023-06-09	65.370	65.460	64.600	64.800	55.202	7,068,500
2023-06-08	65.340	65.610	65.070	65.310	55.636	4,995,400
2023-06-07	65.160	65.330	64.750	65.160	55.508	6,643,800
2023-06-06	66.270	66.380	65.120	65.480	55.781	5,618,600
2023-06-05	65.900	66.460	65.690	65.980	56.207	6,914,400
2023-06-02	64.920	65.790	64.490	65.660	55.934	6,768,800
2023-06-01	64.460	64.730	63.780	64.680	55.099	8,697,200
2023-05-31	63.690	64.600	63.150	64.440	54.895	14,934,100
2023-05-30	63.370	64.090	63.070	63.710	54.273	8,443,200
2023-05-26	64.510	64.970	63.700	63.820	54.367	8,459,000
2023-05-25	64.940	65.150	63.980	64.560	54.997	7,811,800
2023-05-24	66.600	66.690	65.250	65.470	55.772	7,285,400
2023-05-23	66.080	67.160	65.860	66.530	56.675	10,162,500
2023-05-22	65.840	66.300	65.140	65.810	56.062	7,356,000
2023-05-19	65.770	66.350	65.660	65.840	56.087	9,196,200
2023-05-18	66.310	66.350	65.180	65.700	55.968	10,080,500
2023-05-17	67.060	67.350	66.070	66.530	56.675	9,338,400
2023-05-16	68.060	68.140	66.930	67.020	57.093	7,870,500
2023-05-15	68.200	68.460	67.770	68.170	58.072	5,908,000
2023-05-12	68.610	68.780	67.610	68.060	57.979	11,964,000
2023-05-11	68.570	69.100	67.960	69.080	58.848	8,416,100
2023-05-10	68.170	68.940	67.560	68.490	58.345	8,841,700
2023-05-09	68.000	68.370	67.830	68.000	57.928	6,408,500
2023-05-08	68.080	68.770	67.860	68.410	58.277	6,142,300
2023-05-05	67.140	68.440	67.120	68.140	58.047	8,562,000
2023-05-04	66.450	67.240	66.400	66.820	56.922	8,801,900
2023-05-03	68.330	68.740	66.320	66.640	56.769	12,717,700
2023-05-02	68.250	68.990	67.400	68.100	58.013	7,793,400
2023-05-01	67.280	68.740	67.260	68.400	58.268	10,034,000
2023-04-28	67.140	67.220	66.020	66.770	56.880	10,695,000
2023-04-27	68.020	68.020	66.500	67.610	57.595	10,521,800
2023-04-26	69.600	69.740	67.640	68.020	57.945	10,206,200
2023-04-25	70.680	70.940	70.100	70.240	59.836	5,337,300
2023-04-24	70.340	70.620	70.060	70.540	60.091	5,384,500
2023-04-21	70.080	70.550	69.950	70.490	60.049	6,543,600
2023-04-20	69.700	69.810	68.850	69.530	59.231	5,977,700
2023-04-19	70.270	70.420	69.550	69.860	59.512	8,179,200
2023-04-18	70.550	70.750	69.880	70.230	59.827	5,722,900
2023-04-17	70.600	70.780	70.220	70.600	60.142	4,435,100
2023-04-14	70.600	70.790	69.950	70.450	60.015	6,260,300
2023-04-13	70.440	70.820	69.930	70.690	60.219	5,981,600
2023-04-12	70.050	70.670	69.800	70.210	59.810	5,364,300
2023-04-11	70.470	70.500	69.970	70.030	59.657	4,762,500
2023-04-10	70.760	70.840	69.990	70.280	59.870	5,646,400
2023-04-06	69.690	71.070	69.600	70.740	60.262	9,669,500
2023-04-05	69.460	70.210	69.040	69.820	58.992	7,739,000
2023-04-04	69.780	69.780	68.630	68.910	58.223	8,626,700
2023-04-03	69.030	70.010	68.670	69.690	58.883	7,333,900
2023-03-31	68.660	69.380	68.370	69.310	58.561	8,953,200
2023-03-30	68.380	68.530	67.990	68.200	57.624	4,400,100
2023-03-29	68.220	68.460	67.860	68.180	57.607	5,369,900
2023-03-28	68.080	68.590	67.960	68.200	57.624	4,715,100
2023-03-27	68.090	68.820	68.010	68.070	57.514	6,711,300
2023-03-24	67.200	67.780	66.690	67.680	57.184	6,274,900
2023-03-23	67.590	67.900	66.640	66.980	56.593	6,723,600
2023-03-22	67.490	68.000	67.220	67.240	56.812	6,657,600
2023-03-21	67.480	67.810	66.870	67.510	57.041	8,039,600
2023-03-20	66.730	67.380	66.240	67.240	56.812	9,731,700

← NewerPage 15 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.