Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	58.210	59.130	57.710	57.780	56.549	10,700,300
2026-04-24	58.860	59.210	58.350	58.710	57.460	6,822,800
2026-04-23	58.840	59.250	58.640	59.020	57.763	6,512,700
2026-04-22	59.400	59.700	58.680	58.800	57.548	7,499,800
2026-04-21	59.150	59.730	57.790	59.390	58.125	9,002,400
2026-04-20	60.000	60.120	58.910	59.130	57.871	7,677,800
2026-04-17	59.200	60.480	58.540	60.170	58.889	11,535,900
2026-04-16	57.670	58.980	57.660	58.960	57.704	8,220,700
2026-04-15	58.000	58.160	57.220	57.890	56.657	8,701,600
2026-04-14	57.900	58.620	57.560	58.080	56.843	7,612,900
2026-04-13	58.110	58.900	57.550	58.060	56.823	10,529,200
2026-04-10	59.790	59.800	58.460	58.620	57.372	8,060,100
2026-04-09	58.700	59.690	58.540	59.470	58.203	6,572,100
2026-04-08	58.010	59.230	57.670	59.200	57.939	11,587,600
2026-04-07	59.120	59.230	57.650	57.670	56.442	9,003,100
2026-04-06	59.120	59.630	58.770	59.330	58.066	7,954,300
2026-04-02	60.230	60.580	59.100	59.600	58.331	14,752,800
2026-04-01	61.210	62.230	60.870	61.730	59.799	9,881,900
2026-03-31	60.200	61.130	59.920	60.650	58.753	12,797,200
2026-03-30	59.650	60.060	59.080	59.730	57.861	17,705,200
2026-03-27	59.610	59.690	58.370	58.540	56.709	7,909,300
2026-03-26	58.770	59.510	58.640	59.430	57.571	6,474,500
2026-03-25	57.790	59.390	57.790	58.940	57.096	9,052,200
2026-03-24	56.800	57.690	56.450	57.390	55.594	11,997,700
2026-03-23	58.220	58.250	57.000	57.000	55.217	10,129,900
2026-03-20	58.260	58.550	56.910	57.480	55.682	65,847,800
2026-03-19	59.210	59.640	58.090	58.110	56.292	12,850,600
2026-03-18	59.350	59.670	58.810	59.370	57.513	12,539,000
2026-03-17	60.130	60.810	59.590	59.710	57.842	14,258,000
2026-03-16	59.490	59.800	58.870	59.710	57.842	8,436,800
2026-03-13	59.670	60.070	58.750	59.080	57.232	9,395,600
2026-03-12	59.170	59.380	58.320	58.950	57.106	10,235,100
2026-03-11	60.000	60.030	59.270	59.980	58.103	9,041,100
2026-03-10	60.600	60.960	59.980	60.130	58.249	9,693,800
2026-03-09	59.920	60.640	59.250	60.630	58.733	10,964,600
2026-03-06	60.430	60.430	59.450	60.290	58.404	11,401,900
2026-03-05	61.800	62.000	60.260	60.740	58.840	14,758,400
2026-03-04	61.700	62.590	61.470	62.330	60.380	12,345,000
2026-03-03	61.570	61.950	60.430	61.220	59.305	12,425,300
2026-03-02	62.370	62.890	61.980	62.340	60.390	17,627,500
2026-02-27	61.180	62.680	61.180	62.370	60.419	20,742,600
2026-02-26	61.530	61.600	60.650	61.100	59.188	10,672,100
2026-02-25	61.500	62.120	60.910	61.300	59.382	16,234,100
2026-02-24	61.110	61.910	61.010	61.600	59.673	13,237,900
2026-02-23	60.970	61.440	60.640	61.250	59.334	11,029,100
2026-02-20	60.620	60.930	59.650	60.660	58.762	9,598,800
2026-02-19	59.850	60.360	59.230	60.300	58.413	13,325,200
2026-02-18	60.230	60.410	59.390	59.730	57.861	9,436,800
2026-02-17	60.850	61.300	59.480	60.350	58.462	12,874,400
2026-02-13	60.110	60.950	60.020	60.740	58.840	10,819,600
2026-02-12	60.000	60.930	59.250	59.860	57.987	14,021,500
2026-02-11	60.600	61.080	59.660	59.930	58.055	11,867,000
2026-02-10	60.940	61.450	59.950	60.860	58.956	12,082,800
2026-02-09	61.370	61.630	60.360	60.770	58.869	14,013,500
2026-02-06	60.000	62.050	59.770	61.990	60.051	17,117,600
2026-02-05	58.910	60.560	58.000	59.520	57.658	23,929,600
2026-02-04	56.570	57.970	56.430	57.620	55.817	21,793,800
2026-02-03	55.550	56.530	55.490	55.990	54.238	11,081,300
2026-02-02	55.060	55.900	54.960	55.890	54.141	9,424,900
2026-01-30	54.530	55.070	54.330	55.050	53.328	16,199,300

← NewerPage 3 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.