Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.740	62.050	60.450	61.510	60.880	7,621,800
2026-07-22	61.400	61.700	60.560	60.760	60.137	6,796,800
2026-07-21	60.080	61.020	59.800	60.930	60.305	7,744,400
2026-07-20	60.760	61.350	60.030	60.160	59.543	10,183,900
2026-07-17	60.870	62.290	60.470	60.740	60.117	12,261,500
2026-07-16	58.790	60.560	58.570	60.510	59.890	10,166,800
2026-07-15	57.050	59.190	57.040	58.720	58.118	12,485,300
2026-07-14	59.000	59.140	56.780	56.950	56.366	14,056,000
2026-07-13	57.900	59.440	57.540	59.340	58.732	12,089,300
2026-07-10	57.790	57.940	56.940	57.580	56.990	11,203,500
2026-07-09	57.440	58.000	57.140	57.940	57.346	7,628,500
2026-07-08	57.890	58.190	57.340	57.540	56.950	8,004,500
2026-07-07	57.790	58.490	57.450	57.970	57.376	10,048,400
2026-07-06	57.740	58.110	56.490	56.700	56.119	9,313,000
2026-07-02	56.650	58.140	56.410	58.130	57.534	10,001,900
2026-07-01	57.620	57.700	56.300	56.440	55.238	11,201,800
2026-06-30	58.690	58.880	57.270	57.620	56.393	11,346,300
2026-06-29	57.610	58.580	57.170	58.560	57.313	11,770,900
2026-06-26	55.400	57.740	55.400	57.520	56.295	24,000,900
2026-06-25	55.370	56.190	55.020	55.390	54.210	15,973,800
2026-06-24	56.000	56.590	54.780	55.000	53.829	18,905,800
2026-06-23	55.390	55.940	54.960	55.530	54.347	13,251,000
2026-06-22	54.200	54.730	54.000	54.700	53.535	15,961,400
2026-06-18	55.200	55.330	53.440	54.000	52.850	31,700,400
2026-06-17	55.800	56.210	55.010	55.280	54.103	8,968,600
2026-06-16	56.410	56.620	55.450	55.920	54.729	11,945,700
2026-06-15	56.950	57.240	56.010	56.240	55.042	13,561,200
2026-06-12	57.450	57.600	56.770	57.130	55.913	7,840,600
2026-06-11	55.940	57.410	55.740	56.900	55.688	8,900,700
2026-06-10	56.640	56.700	55.600	55.600	54.416	8,146,800
2026-06-09	56.030	56.530	55.260	56.480	55.277	11,952,700
2026-06-08	57.160	57.420	55.530	55.570	54.386	12,344,700
2026-06-05	57.030	57.820	56.790	57.270	56.050	9,575,900
2026-06-04	55.750	56.780	55.550	56.600	55.395	12,659,100
2026-06-03	54.560	55.090	54.310	54.720	53.555	11,540,700
2026-06-02	54.780	55.590	54.200	54.460	53.300	13,739,900
2026-06-01	57.400	57.450	54.710	54.950	53.780	20,579,800
2026-05-29	57.000	57.330	56.540	57.180	55.962	27,566,000
2026-05-28	57.600	57.690	56.260	56.910	55.698	12,074,800
2026-05-27	58.030	58.800	57.130	57.520	56.295	9,347,600
2026-05-26	59.620	59.780	58.030	58.030	56.794	8,159,500
2026-05-22	59.970	60.250	59.250	59.460	58.194	6,489,200
2026-05-21	58.230	59.610	57.830	59.550	58.282	8,451,100
2026-05-20	58.670	59.210	58.110	58.540	57.293	8,547,200
2026-05-19	57.320	58.640	57.080	58.310	57.068	7,998,900
2026-05-18	57.450	58.500	57.080	57.310	56.089	11,659,300
2026-05-15	56.640	57.110	56.140	57.000	55.786	10,824,000
2026-05-14	56.690	57.050	56.100	56.770	55.561	7,687,000
2026-05-13	55.900	56.830	55.850	56.390	55.189	7,997,500
2026-05-12	56.010	57.020	55.450	56.450	55.248	9,274,000
2026-05-11	56.180	56.490	55.410	55.670	54.484	8,390,900
2026-05-08	56.330	56.540	55.780	56.160	54.964	10,033,000
2026-05-07	56.440	56.900	55.570	56.250	55.052	10,419,800
2026-05-06	57.230	57.400	56.360	56.590	55.385	10,439,400
2026-05-05	57.000	57.480	56.730	56.950	55.737	11,316,700
2026-05-04	57.650	58.000	56.930	57.380	56.158	9,447,400
2026-05-01	60.020	60.090	58.030	58.220	56.980	18,368,500
2026-04-30	57.690	60.780	57.390	60.590	59.300	24,880,100
2026-04-29	57.650	58.380	57.280	57.590	56.363	9,462,800
2026-04-28	58.580	58.730	57.910	58.260	57.019	6,270,800

← NewerPage 2 of 79 · 4,728 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.