Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	44.980	45.950	44.750	45.360	42.839	11,841,800
2025-08-06	45.710	45.910	44.740	44.820	42.329	11,324,200
2025-08-05	45.620	45.900	45.050	45.850	43.302	11,936,900
2025-08-04	44.070	45.510	43.880	45.400	42.877	14,662,800
2025-08-01	43.610	44.460	43.570	44.230	41.772	18,629,500
2025-07-31	44.170	45.510	42.960	43.310	40.903	44,531,300
2025-07-30	47.000	47.260	45.810	45.980	43.424	14,148,800
2025-07-29	47.170	47.180	46.370	46.860	44.256	11,423,400
2025-07-28	48.440	48.460	47.340	47.510	44.869	7,445,600
2025-07-25	49.080	49.240	47.290	48.430	45.738	11,922,000
2025-07-24	49.020	49.280	48.710	48.940	46.220	6,860,600
2025-07-23	48.860	49.120	48.360	48.980	46.258	10,834,300
2025-07-22	46.910	48.140	46.850	48.020	45.351	9,605,500
2025-07-21	47.390	47.390	46.570	46.690	44.095	9,999,300
2025-07-18	48.140	48.240	47.260	47.360	44.728	10,717,000
2025-07-17	46.810	48.360	46.810	48.060	45.389	16,472,000
2025-07-16	46.770	47.420	46.650	47.170	44.548	13,250,500
2025-07-15	47.150	47.490	46.180	46.430	43.849	14,878,700
2025-07-14	46.880	47.970	46.880	47.340	44.709	10,867,500
2025-07-11	47.750	47.800	46.720	46.860	44.256	13,716,400
2025-07-10	47.450	48.610	46.980	48.520	45.823	14,727,300
2025-07-09	47.200	47.780	47.100	47.660	45.011	11,949,000
2025-07-08	46.650	47.820	46.480	47.040	44.426	9,837,200
2025-07-07	46.860	46.920	46.330	46.490	43.906	10,687,100
2025-07-03	47.210	47.270	46.700	46.920	44.312	7,024,100
2025-07-02	47.590	48.220	47.360	47.630	44.397	12,299,100
2025-07-01	46.260	48.260	46.170	47.510	44.285	21,112,400
2025-06-30	46.410	46.730	46.170	46.290	43.148	17,511,800
2025-06-27	46.830	46.950	46.180	46.350	43.204	21,865,000
2025-06-26	46.900	47.070	46.470	46.650	43.484	7,325,600
2025-06-25	47.000	47.000	46.470	46.680	43.512	9,013,100
2025-06-24	47.080	47.400	46.710	47.030	43.838	14,585,000
2025-06-23	46.890	47.180	46.320	46.920	43.735	9,508,300
2025-06-20	46.920	47.400	46.720	46.860	43.679	47,287,200
2025-06-18	47.310	47.370	46.390	46.840	43.661	15,864,200
2025-06-17	48.400	48.560	47.160	47.230	44.024	12,453,800
2025-06-16	49.330	49.440	48.250	48.660	45.357	14,974,400
2025-06-13	50.240	50.460	49.650	49.750	46.373	9,499,400
2025-06-12	50.160	50.740	49.950	50.690	47.249	9,620,400
2025-06-11	50.050	50.760	49.860	50.160	46.755	11,024,600
2025-06-10	49.210	50.630	49.120	49.970	46.578	11,365,600
2025-06-09	48.560	49.370	48.550	49.000	45.674	9,863,500
2025-06-06	48.100	48.680	48.090	48.410	45.124	9,319,900
2025-06-05	48.050	48.600	47.730	47.840	44.593	12,786,000
2025-06-04	48.170	48.850	47.950	47.950	44.695	11,203,100
2025-06-03	48.490	48.930	47.650	48.090	44.826	12,432,700
2025-06-02	48.500	48.870	47.820	48.790	45.478	13,505,600
2025-05-30	47.870	48.350	47.300	48.280	45.003	20,759,300
2025-05-29	47.000	47.850	46.890	47.850	44.602	10,490,600
2025-05-28	46.900	47.200	46.100	46.970	43.782	12,427,700
2025-05-27	47.230	47.360	46.790	46.890	43.707	12,954,500
2025-05-23	46.930	47.160	46.490	46.850	43.670	8,401,400
2025-05-22	46.900	47.270	46.470	47.030	43.838	11,036,200
2025-05-21	47.700	47.880	46.930	47.000	43.810	11,963,200
2025-05-20	47.490	48.260	47.470	47.870	44.621	12,595,000
2025-05-19	46.600	47.270	46.390	47.220	44.015	10,079,100
2025-05-16	45.990	46.800	45.800	46.750	43.577	12,116,100
2025-05-15	44.700	45.850	44.420	45.810	42.701	27,844,400
2025-05-14	46.710	46.860	44.000	44.120	41.125	21,973,700
2025-05-13	47.300	47.630	46.510	46.590	43.428	16,888,200

← NewerPage 6 of 21 · 1,255 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.