Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.470	46.500	45.200	46.070	44.107	21,482,900
2025-10-30	43.270	45.820	43.200	45.620	43.677	41,931,600
2025-10-29	42.820	43.150	42.520	42.600	40.785	16,147,100
2025-10-28	43.390	43.390	42.750	42.820	40.996	17,960,600
2025-10-27	43.820	43.820	43.210	43.390	41.542	21,380,700
2025-10-24	43.930	43.940	43.580	43.830	41.963	10,105,900
2025-10-23	44.350	44.350	43.520	43.830	41.963	15,379,100
2025-10-22	44.590	45.230	44.330	44.390	42.499	14,316,500
2025-10-21	43.600	44.580	43.340	44.540	42.643	16,468,500
2025-10-20	43.660	43.980	43.510	43.590	41.733	11,511,500
2025-10-17	43.280	43.660	43.110	43.630	41.771	13,966,200
2025-10-16	43.730	43.930	43.220	43.390	41.542	12,922,100
2025-10-15	43.780	44.240	43.400	43.610	41.752	11,941,500
2025-10-14	43.430	43.900	43.270	43.800	41.934	16,805,600
2025-10-13	43.680	44.230	43.290	43.540	41.685	15,509,100
2025-10-10	44.780	44.780	43.770	43.960	42.087	14,024,900
2025-10-09	44.820	45.190	44.530	44.680	42.777	13,379,400
2025-10-08	44.740	44.900	44.460	44.540	42.643	10,822,900
2025-10-07	45.030	45.170	44.250	44.660	42.757	13,018,100
2025-10-06	45.350	45.910	44.870	45.140	43.217	19,162,500
2025-10-03	45.200	46.180	44.660	45.450	43.514	17,894,000
2025-10-02	47.090	47.410	45.660	45.730	43.188	27,612,200
2025-10-01	46.000	48.580	45.640	47.430	44.794	36,615,400
2025-09-30	44.180	45.530	44.120	45.100	42.593	35,920,400
2025-09-29	44.000	44.680	43.790	44.150	41.696	20,722,400
2025-09-26	43.960	44.140	43.250	44.120	41.668	14,999,600
2025-09-25	44.180	44.460	43.190	43.410	40.997	21,345,600
2025-09-24	44.750	44.860	44.050	44.160	41.706	19,374,200
2025-09-23	44.920	45.590	44.710	44.910	42.414	16,358,100
2025-09-22	45.030	45.540	44.960	44.980	42.480	11,546,000
2025-09-19	45.680	45.930	45.000	45.020	42.518	28,356,200
2025-09-18	46.100	46.320	45.520	45.600	43.066	18,963,900
2025-09-17	46.240	46.800	46.010	46.150	43.585	14,352,600
2025-09-16	46.050	46.840	46.040	46.340	43.764	9,050,600
2025-09-15	46.320	46.730	46.000	46.350	43.774	9,669,100
2025-09-12	47.420	47.900	46.190	46.200	43.632	11,896,400
2025-09-11	47.380	48.190	47.220	47.540	44.898	9,875,800
2025-09-10	47.000	47.440	46.780	47.150	44.529	8,513,400
2025-09-09	46.740	47.520	46.730	47.230	44.605	7,891,000
2025-09-08	46.650	46.810	45.850	46.720	44.123	10,005,600
2025-09-05	46.720	47.170	46.500	47.140	44.520	8,227,300
2025-09-04	47.600	47.690	46.310	46.690	44.095	10,633,100
2025-09-03	47.320	48.510	47.300	47.500	44.860	8,379,900
2025-09-02	47.300	47.860	47.040	47.410	44.775	9,510,300
2025-08-29	46.990	47.360	46.820	47.180	44.558	10,687,000
2025-08-28	47.630	47.650	46.650	46.880	44.274	7,872,000
2025-08-27	47.300	47.840	47.190	47.630	44.983	8,562,300
2025-08-26	47.200	47.400	46.990	47.210	44.586	12,198,300
2025-08-25	47.970	48.150	46.940	47.140	44.520	10,859,700
2025-08-22	48.840	49.110	47.720	47.920	45.257	11,609,100
2025-08-21	48.260	48.920	48.070	48.430	45.738	8,782,200
2025-08-20	48.500	49.580	48.240	48.260	45.578	9,803,200
2025-08-19	48.400	48.850	48.170	48.340	45.653	9,083,800
2025-08-18	48.390	48.710	48.080	48.190	45.512	7,866,300
2025-08-15	48.300	48.630	47.930	48.440	45.748	11,208,000
2025-08-14	47.430	47.980	47.010	47.810	45.153	9,410,200
2025-08-13	46.740	47.870	46.350	47.850	45.190	10,114,400
2025-08-12	46.090	46.800	45.990	46.550	43.963	10,290,800
2025-08-11	46.040	46.370	45.700	45.930	43.377	8,664,200
2025-08-08	45.420	46.090	45.290	45.950	43.396	9,988,000

← NewerPage 5 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.