Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	67.330	67.330	66.210	66.530	56.213	21,616,900
2023-03-16	67.030	67.610	65.860	67.100	56.694	10,541,100
2023-03-15	66.120	67.720	66.060	67.480	57.015	10,701,900
2023-03-14	66.300	66.560	65.760	66.470	56.162	9,408,400
2023-03-13	65.410	67.090	65.280	66.000	55.765	9,598,000
2023-03-10	66.320	67.410	65.430	65.710	55.520	10,282,400
2023-03-09	67.600	67.720	66.330	66.510	56.196	7,553,600
2023-03-08	67.910	68.050	66.940	67.290	56.855	5,962,900
2023-03-07	69.180	69.210	67.440	68.000	57.455	8,135,800
2023-03-06	69.370	69.660	68.730	68.900	58.215	7,000,100
2023-03-03	69.360	69.420	68.810	69.300	58.553	6,540,100
2023-03-02	69.230	69.720	68.990	69.190	58.460	6,068,900
2023-03-01	68.700	69.790	68.610	69.360	58.604	5,883,400
2023-02-28	69.800	69.940	68.820	68.960	58.266	8,697,900
2023-02-27	70.290	70.410	69.730	69.990	59.136	4,990,700
2023-02-24	71.110	71.220	69.820	70.180	59.297	6,403,400
2023-02-23	71.380	71.980	70.890	71.400	60.327	5,459,800
2023-02-22	71.300	71.710	70.580	71.310	60.251	5,718,900
2023-02-21	71.270	71.670	70.820	71.220	60.175	6,189,600
2023-02-17	70.620	71.740	70.520	71.110	60.082	11,131,800
2023-02-16	70.800	71.220	70.180	70.850	59.863	5,593,700
2023-02-15	72.300	72.470	71.340	71.470	60.386	5,890,500
2023-02-14	73.310	73.470	72.200	72.250	61.046	5,606,100
2023-02-13	72.220	73.440	71.980	73.170	61.823	8,628,000
2023-02-10	71.710	72.360	71.240	72.200	61.003	8,621,500
2023-02-09	73.490	73.840	71.430	71.490	60.403	12,828,800
2023-02-08	74.310	74.420	72.940	73.650	62.228	10,149,800
2023-02-07	74.550	74.690	73.980	74.520	62.963	8,726,300
2023-02-06	74.450	75.180	74.230	74.530	62.972	7,112,700
2023-02-03	73.210	74.470	72.610	74.450	62.904	10,211,900
2023-02-02	70.320	72.880	69.800	72.770	61.485	13,015,300
2023-02-01	72.940	72.940	70.810	71.230	60.184	10,727,700
2023-01-31	72.110	72.660	71.650	72.650	61.383	9,375,200
2023-01-30	72.590	72.910	71.880	72.030	60.860	8,900,400
2023-01-27	72.990	73.450	72.340	72.450	61.214	5,426,600
2023-01-26	73.110	73.200	71.980	72.990	61.671	6,528,300
2023-01-25	72.560	73.240	72.010	73.170	61.823	6,638,200
2023-01-24	73.000	75.000	72.120	72.340	61.122	7,300,200
2023-01-23	74.090	74.200	72.850	73.260	61.899	7,426,500
2023-01-20	73.900	74.150	73.350	74.150	62.651	10,518,200
2023-01-19	72.350	73.870	72.160	73.750	62.313	9,387,500
2023-01-18	72.340	72.670	72.080	72.140	60.953	8,371,100
2023-01-17	73.110	73.490	72.010	72.310	61.096	8,964,900
2023-01-13	71.630	72.520	71.430	72.510	61.265	9,117,300
2023-01-12	71.680	71.940	71.060	71.600	60.496	6,779,600
2023-01-11	71.510	71.980	71.020	71.940	60.784	7,268,700
2023-01-10	71.280	71.700	70.790	71.650	60.539	6,673,400
2023-01-09	73.120	73.160	70.750	71.010	59.998	13,005,100
2023-01-06	72.350	73.400	72.100	73.000	61.679	7,311,100
2023-01-05	71.740	72.380	71.530	71.920	60.767	8,112,000
2023-01-04	72.250	73.260	71.730	72.620	60.877	9,948,700
2023-01-03	71.760	72.970	71.680	72.260	60.575	7,792,300
2022-12-30	72.130	72.280	70.870	71.950	60.315	7,029,200
2022-12-29	72.300	72.640	71.860	72.100	60.441	4,288,300
2022-12-28	72.870	72.960	71.920	71.990	60.348	5,192,000
2022-12-27	73.180	73.290	72.120	72.610	60.868	5,971,700
2022-12-23	73.750	73.890	72.510	72.890	61.103	7,029,800
2022-12-22	73.090	73.860	72.840	73.830	61.891	7,600,600
2022-12-21	72.750	73.550	72.310	73.330	61.472	8,469,700
2022-12-20	73.320	73.660	72.440	72.650	60.902	9,231,600

← NewerPage 16 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.