Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	77.030	77.650	76.290	77.000	64.060	14,219,700
2022-06-29	78.700	79.170	77.990	78.280	64.676	8,723,600
2022-06-28	79.840	80.400	78.490	78.700	65.023	8,869,700
2022-06-27	79.230	80.590	79.100	79.980	66.081	10,586,900
2022-06-24	78.620	79.000	78.120	78.960	65.238	12,372,300
2022-06-23	76.560	77.760	76.560	77.690	64.189	12,241,200
2022-06-22	76.470	77.420	76.200	76.550	63.247	11,129,800
2022-06-21	75.000	77.030	74.520	76.470	63.181	15,534,300
2022-06-17	72.710	74.370	72.670	73.770	60.950	34,761,500
2022-06-16	72.470	72.810	71.710	72.620	60.000	14,035,300
2022-06-15	73.160	73.600	72.460	73.020	60.330	14,264,600
2022-06-14	73.540	73.790	72.390	72.870	60.206	14,104,200
2022-06-13	73.860	74.330	73.300	73.580	60.793	13,636,300
2022-06-10	75.400	75.720	74.880	75.090	62.040	10,964,700
2022-06-09	76.090	76.980	75.820	75.980	62.776	11,760,600
2022-06-08	76.520	76.820	75.920	76.180	62.941	7,617,300
2022-06-07	75.270	76.720	75.180	76.590	63.280	13,994,500
2022-06-06	75.450	75.630	74.690	75.250	62.173	11,551,100
2022-06-03	74.350	75.320	74.300	75.170	62.107	12,188,400
2022-06-02	75.500	75.600	73.620	75.070	62.024	12,805,100
2022-06-01	75.340	75.510	74.340	74.960	61.933	12,280,200
2022-05-31	75.080	75.980	73.670	75.450	62.338	28,617,100
2022-05-27	77.310	77.450	75.470	76.140	62.908	16,315,700
2022-05-26	78.110	78.610	77.320	77.590	64.106	12,028,800
2022-05-25	77.130	77.870	76.660	77.240	63.817	12,508,400
2022-05-24	76.700	77.720	76.410	77.130	63.726	13,242,500
2022-05-23	76.510	77.480	76.460	76.700	63.371	13,539,200
2022-05-20	76.500	77.150	75.340	76.190	62.949	17,329,700
2022-05-19	76.090	76.790	75.690	75.960	62.759	14,858,600
2022-05-18	78.270	78.470	76.840	77.020	63.635	15,026,200
2022-05-17	76.940	78.430	76.800	78.220	64.626	14,509,400
2022-05-16	76.290	77.250	76.080	76.910	63.544	13,441,100
2022-05-13	76.440	76.590	75.520	75.800	62.627	13,773,100
2022-05-12	76.080	76.340	74.860	76.300	63.040	16,224,500
2022-05-11	76.260	77.330	76.070	76.150	62.916	13,678,100
2022-05-10	76.820	77.000	75.630	76.290	63.032	15,343,400
2022-05-09	75.690	77.250	74.860	76.270	63.015	19,130,700
2022-05-06	76.120	76.850	75.760	76.670	63.346	15,177,800
2022-05-05	76.390	77.030	75.530	76.250	62.999	14,788,100
2022-05-04	75.010	76.640	74.800	76.310	63.048	17,112,500
2022-05-03	75.780	75.990	74.210	75.050	62.007	14,951,500
2022-05-02	75.370	75.970	74.330	75.080	62.032	20,533,700
2022-04-29	73.780	76.010	73.350	75.270	62.189	26,446,500
2022-04-28	76.770	77.750	76.220	77.200	63.784	21,438,800
2022-04-27	75.800	76.300	75.090	75.810	62.635	12,603,600
2022-04-26	75.980	76.940	75.560	75.590	62.454	11,525,600
2022-04-25	75.740	76.240	74.710	76.050	62.834	14,944,800
2022-04-22	76.910	77.290	75.680	75.750	62.586	15,110,700
2022-04-21	77.280	78.170	76.610	77.560	64.081	11,110,200
2022-04-20	76.210	77.690	76.040	77.280	63.850	9,721,100
2022-04-19	76.880	76.890	75.980	76.400	63.123	12,875,700
2022-04-18	77.150	77.230	76.360	76.750	63.412	13,841,900
2022-04-14	77.040	78.120	76.790	77.510	64.040	16,730,400
2022-04-13	76.730	77.140	76.450	76.870	63.511	9,961,000
2022-04-12	76.220	77.020	75.570	76.550	63.247	12,596,400
2022-04-11	77.700	78.130	76.470	76.500	63.205	15,560,700
2022-04-08	76.820	78.060	76.760	77.770	64.255	22,333,100
2022-04-07	75.380	77.280	75.300	77.260	63.833	20,655,600
2022-04-06	74.180	75.480	73.970	75.340	62.247	15,420,100
2022-04-05	73.760	74.990	73.560	74.430	61.495	12,224,900

← NewerPage 19 of 79 · 4,730 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.