Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	70.140	70.850	69.690	70.150	58.362	10,244,000
2022-09-23	71.030	71.370	70.130	70.710	58.827	8,190,100
2022-09-22	69.200	71.880	69.200	71.290	59.310	10,009,800
2022-09-21	69.740	70.370	69.440	69.460	57.787	11,857,000
2022-09-20	69.800	70.060	69.240	69.730	58.012	7,454,700
2022-09-19	71.050	71.540	69.530	70.190	58.395	9,922,000
2022-09-16	71.750	72.250	70.900	71.520	59.501	16,364,800
2022-09-15	70.640	72.140	70.560	71.780	59.718	9,499,400
2022-09-14	70.540	71.230	70.030	70.470	58.628	15,528,900
2022-09-13	71.560	72.100	70.770	71.040	59.102	9,884,700
2022-09-12	75.610	75.990	72.250	72.360	60.200	23,830,100
2022-09-09	69.280	70.550	69.220	70.160	58.370	6,557,400
2022-09-08	68.950	69.580	68.180	69.380	57.721	9,147,900
2022-09-07	68.670	69.480	68.140	68.760	57.205	7,183,000
2022-09-06	68.940	69.070	68.120	68.650	57.114	8,428,900
2022-09-02	69.370	69.780	68.340	68.610	57.080	8,657,700
2022-09-01	67.390	69.100	67.210	69.090	57.480	9,633,300
2022-08-31	67.330	67.630	66.830	67.410	56.082	13,940,100
2022-08-30	66.750	67.250	65.950	67.200	55.907	10,260,400
2022-08-29	69.900	69.910	66.400	66.750	55.533	18,479,000
2022-08-26	71.920	72.040	71.130	71.190	59.227	7,373,200
2022-08-25	72.660	72.660	71.030	71.500	59.485	11,036,900
2022-08-24	73.010	73.130	72.360	72.420	60.250	6,142,700
2022-08-23	74.310	74.490	72.600	72.770	60.541	9,200,200
2022-08-22	75.330	75.860	74.350	74.550	62.022	5,813,600
2022-08-19	74.160	75.710	74.160	75.330	62.671	7,938,300
2022-08-18	74.770	74.970	73.620	74.150	61.689	5,303,300
2022-08-17	73.910	74.980	73.810	74.560	62.030	5,347,200
2022-08-16	74.360	75.100	73.850	74.130	61.673	9,026,800
2022-08-15	75.450	75.500	73.790	74.530	62.005	11,125,600
2022-08-12	74.580	75.720	74.570	75.570	62.871	6,163,900
2022-08-11	74.390	75.520	74.280	74.460	61.947	6,143,000
2022-08-10	75.200	75.320	73.950	74.860	62.280	8,319,100
2022-08-09	74.100	75.520	74.060	74.960	62.363	8,978,600
2022-08-08	72.070	73.830	71.900	73.800	61.398	9,842,100
2022-08-05	71.980	72.360	71.710	72.120	60.000	8,972,700
2022-08-04	72.790	72.950	71.970	72.120	60.000	8,601,800
2022-08-03	73.300	73.510	72.600	72.990	60.724	8,672,100
2022-08-02	74.180	74.730	73.240	73.280	60.966	7,039,700
2022-08-01	73.760	74.260	73.300	73.620	61.248	6,782,900
2022-07-29	74.450	74.650	73.170	73.780	61.381	13,459,500
2022-07-28	74.930	75.160	73.220	74.700	62.147	9,262,700
2022-07-27	72.390	74.980	72.260	74.810	62.238	9,760,100
2022-07-26	73.470	74.230	72.960	73.630	61.257	8,957,300
2022-07-25	72.790	73.260	72.480	72.840	60.599	6,259,000
2022-07-22	73.250	73.610	72.480	72.950	60.691	6,514,300
2022-07-21	72.710	73.330	72.470	73.040	60.766	7,238,800
2022-07-20	73.280	73.700	72.380	72.820	60.583	12,149,900
2022-07-19	74.120	74.290	72.920	73.140	60.849	11,398,900
2022-07-18	75.800	75.800	73.490	73.740	61.348	8,996,000
2022-07-15	74.820	75.670	74.290	75.650	62.937	10,933,900
2022-07-14	73.640	74.130	73.240	74.010	61.573	9,675,600
2022-07-13	74.640	75.220	74.410	74.530	62.005	8,562,100
2022-07-12	75.430	75.960	74.860	75.010	62.405	9,285,700
2022-07-11	75.500	75.990	75.250	75.560	62.862	6,990,200
2022-07-08	74.780	76.040	74.670	75.380	62.713	6,589,800
2022-07-07	75.880	76.230	75.010	75.140	62.513	14,455,400
2022-07-06	76.250	77.100	75.970	76.220	63.411	8,618,900
2022-07-05	76.370	76.640	74.630	75.960	63.195	12,588,500
2022-07-01	76.980	76.980	75.770	76.840	63.927	10,882,700

← NewerPage 18 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.