Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.640	55.170	54.210	54.280	52.582	16,530,100
2026-01-28	55.010	55.470	54.260	54.620	52.911	7,901,700
2026-01-27	54.560	56.120	54.560	55.560	53.822	11,347,000
2026-01-26	54.550	55.210	54.480	54.600	52.892	8,565,600
2026-01-23	54.980	55.180	54.230	54.650	52.940	9,701,700
2026-01-22	54.610	55.530	54.360	54.940	53.221	12,277,500
2026-01-21	54.100	54.620	53.550	54.500	52.795	15,834,800
2026-01-20	54.520	54.910	53.880	54.220	52.524	15,350,000
2026-01-16	56.460	56.560	55.100	55.260	53.531	13,702,900
2026-01-15	56.730	57.000	55.340	56.620	54.849	11,845,600
2026-01-14	56.110	57.040	55.730	57.020	55.236	13,352,600
2026-01-13	55.940	56.560	55.550	55.920	54.170	10,924,200
2026-01-12	56.110	56.590	55.510	55.770	54.025	13,249,600
2026-01-09	55.720	56.330	55.620	55.860	54.112	9,478,900
2026-01-08	56.580	56.970	55.810	55.900	54.151	12,073,500
2026-01-07	55.240	56.740	55.230	56.720	54.945	18,041,600
2026-01-06	53.200	54.820	53.150	54.420	52.717	16,769,400
2026-01-05	53.000	53.360	52.060	53.060	51.400	14,090,600
2026-01-02	53.210	53.870	52.940	53.460	51.787	8,865,800
2025-12-31	54.210	54.350	53.910	53.940	51.642	7,866,800
2025-12-30	54.200	54.350	53.920	54.210	51.901	7,914,000
2025-12-29	54.640	54.730	54.000	54.110	51.805	9,162,800
2025-12-26	54.760	55.040	54.380	54.640	52.312	9,573,000
2025-12-24	54.410	54.750	54.200	54.710	52.379	10,038,100
2025-12-23	54.660	54.780	54.010	54.280	51.968	16,579,400
2025-12-22	54.140	54.820	54.040	54.660	52.331	25,146,300
2025-12-19	53.410	54.860	53.290	54.190	51.881	40,404,100
2025-12-18	53.320	53.800	53.090	53.330	51.058	17,296,500
2025-12-17	54.070	54.490	53.500	53.550	51.269	14,990,500
2025-12-16	54.250	54.720	53.400	54.230	51.920	18,038,400
2025-12-15	53.500	54.800	53.010	54.290	51.977	21,936,600
2025-12-12	52.270	52.990	52.010	52.410	50.177	19,046,700
2025-12-11	51.110	51.480	50.440	51.200	49.019	9,684,200
2025-12-10	50.790	51.610	50.330	51.210	49.028	12,132,400
2025-12-09	51.790	52.010	50.420	50.650	48.492	12,715,400
2025-12-08	52.200	52.410	51.660	51.670	49.469	15,278,700
2025-12-05	51.990	52.510	51.690	52.150	49.928	15,667,700
2025-12-04	50.800	52.080	50.230	51.950	49.737	20,473,100
2025-12-03	49.940	51.340	49.430	50.960	48.789	27,120,100
2025-12-02	48.950	49.180	48.220	48.250	46.195	14,475,700
2025-12-01	49.230	49.860	48.760	49.180	47.085	11,772,900
2025-11-28	49.230	49.370	49.010	49.200	47.104	6,187,100
2025-11-26	49.020	49.500	48.800	49.250	47.152	11,373,500
2025-11-25	48.210	49.400	48.100	49.050	46.960	15,000,000
2025-11-24	48.190	48.630	47.580	47.760	45.725	27,383,800
2025-11-21	46.170	46.990	45.520	46.250	44.280	14,183,500
2025-11-20	45.900	46.200	45.270	45.940	43.983	12,137,600
2025-11-19	47.000	47.000	45.740	45.790	43.839	14,825,000
2025-11-18	46.810	47.640	46.760	47.060	45.055	14,588,800
2025-11-17	46.520	47.730	46.520	46.810	44.816	12,851,600
2025-11-14	48.270	48.370	46.120	46.650	44.663	19,779,300
2025-11-13	49.020	49.990	48.480	48.630	46.558	14,502,600
2025-11-12	49.000	49.730	48.720	49.080	46.989	12,717,200
2025-11-11	47.480	48.740	47.450	48.720	46.645	14,446,000
2025-11-10	46.670	47.400	46.670	47.260	45.247	10,739,300
2025-11-07	46.720	46.990	46.320	46.690	44.701	9,007,500
2025-11-06	46.410	47.000	45.960	46.630	44.644	11,591,200
2025-11-05	45.550	46.630	45.430	46.470	44.490	11,730,700
2025-11-04	45.490	46.600	45.380	45.590	43.648	16,316,800
2025-11-03	46.200	46.660	45.510	46.020	44.060	20,374,700

← NewerPage 4 of 5 · 250 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.