Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	74.000	74.890	73.540	73.790	60.966	13,542,100
2022-04-01	73.190	73.930	73.000	73.820	60.991	12,528,600
2022-03-31	73.460	73.610	72.980	73.030	60.338	17,143,100
2022-03-30	73.520	74.070	73.220	73.720	60.462	12,146,600
2022-03-29	72.960	73.340	72.660	73.230	60.060	14,833,300
2022-03-28	73.200	73.740	72.710	73.110	59.962	10,629,100
2022-03-25	72.500	73.460	72.450	73.280	60.101	12,153,100
2022-03-24	71.620	72.600	71.490	72.410	59.388	12,981,700
2022-03-23	70.990	71.510	70.640	71.380	58.543	13,438,700
2022-03-22	71.210	71.400	70.270	70.820	58.084	14,242,400
2022-03-21	71.480	72.060	70.600	71.050	58.273	18,289,000
2022-03-18	70.390	71.020	69.920	71.020	58.248	33,020,100
2022-03-17	69.690	70.710	69.280	70.520	57.838	17,191,500
2022-03-16	69.930	70.150	69.020	69.660	57.132	15,734,300
2022-03-15	69.670	70.190	69.280	69.750	57.206	15,977,200
2022-03-14	68.930	69.940	68.750	69.240	56.788	17,475,600
2022-03-11	68.090	69.490	67.940	68.870	56.485	14,023,800
2022-03-10	67.770	68.730	67.710	68.420	56.115	12,817,400
2022-03-09	68.380	68.620	67.960	68.130	55.878	12,430,800
2022-03-08	67.930	68.410	67.330	67.740	55.558	19,223,500
2022-03-07	69.210	69.230	68.170	68.770	56.403	15,714,900
2022-03-04	68.260	69.540	68.240	69.360	56.886	13,076,200
2022-03-03	68.850	69.650	68.610	69.110	56.681	15,730,900
2022-03-02	68.760	69.250	68.510	68.850	56.468	13,004,700
2022-03-01	68.120	69.010	68.020	68.630	56.288	12,418,300
2022-02-28	67.690	68.700	67.290	68.670	56.321	22,480,200
2022-02-25	67.690	69.320	67.630	68.800	56.427	15,719,800
2022-02-24	66.490	67.170	66.190	67.100	55.033	18,055,400
2022-02-23	67.900	68.290	67.460	67.930	55.714	15,957,700
2022-02-22	67.670	68.270	67.050	67.450	55.320	15,771,200
2022-02-18	67.380	67.920	67.180	67.550	55.402	12,278,900
2022-02-17	67.500	67.780	66.790	67.390	55.271	13,456,500
2022-02-16	67.770	68.390	67.450	67.600	55.443	14,253,300
2022-02-15	66.730	68.060	66.730	67.770	55.582	24,972,100
2022-02-14	66.870	67.020	65.820	66.810	54.795	14,939,400
2022-02-11	66.420	67.360	66.390	66.880	54.852	15,613,400
2022-02-10	66.870	67.100	66.170	66.510	54.549	21,184,400
2022-02-09	65.740	67.270	65.620	67.140	55.066	17,159,900
2022-02-08	66.250	66.290	65.600	65.890	54.040	13,613,900
2022-02-07	65.380	66.450	65.000	66.190	54.287	17,538,000
2022-02-04	63.150	65.450	62.900	64.990	53.302	13,193,700
2022-02-03	64.800	65.080	63.600	64.070	52.548	13,946,700
2022-02-02	64.850	64.980	64.030	64.800	53.147	12,312,300
2022-02-01	65.010	65.260	64.680	65.190	53.466	12,055,500
2022-01-31	64.580	65.000	64.390	64.890	53.220	12,036,600
2022-01-28	63.680	64.920	63.240	64.910	53.237	10,848,400
2022-01-27	62.510	64.520	62.350	63.860	52.376	16,567,900
2022-01-26	62.160	63.410	61.860	62.240	51.047	13,664,200
2022-01-25	62.240	62.810	61.450	62.460	51.227	16,752,800
2022-01-24	63.180	63.420	61.190	62.610	51.350	17,667,200
2022-01-21	64.740	64.920	63.290	63.540	52.113	13,273,200
2022-01-20	64.520	65.350	64.130	64.580	52.966	8,523,100
2022-01-19	64.860	65.330	64.420	64.720	53.081	12,569,200
2022-01-18	64.680	65.030	63.810	64.890	53.220	13,301,400
2022-01-14	64.280	64.990	64.250	64.930	53.253	10,302,000
2022-01-13	64.650	64.960	63.860	64.600	52.982	8,201,800
2022-01-12	64.860	65.360	64.380	64.820	53.163	10,148,200
2022-01-11	64.710	65.850	64.310	65.480	53.704	12,999,500
2022-01-10	62.800	65.320	62.760	65.100	53.393	27,534,100
2022-01-07	61.490	63.010	61.210	62.830	51.531	16,670,000

← NewerPage 20 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.