Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	46.200	48.420	45.500	48.180	44.910	25,598,900
2025-05-09	46.900	47.120	46.320	46.450	43.297	14,915,400
2025-05-08	47.000	47.400	46.520	46.880	43.698	23,404,000
2025-05-07	47.780	48.190	47.280	47.620	44.388	15,921,800
2025-05-06	49.740	49.800	47.400	47.570	44.341	18,517,500
2025-05-05	50.470	50.600	49.340	50.060	46.662	12,394,600
2025-05-02	50.110	50.650	49.680	50.570	47.138	14,167,200
2025-05-01	49.570	50.180	48.690	49.610	46.243	17,163,100
2025-04-30	50.190	50.350	49.150	50.200	46.793	15,951,600
2025-04-29	48.330	49.480	48.150	49.220	45.879	19,932,800
2025-04-28	48.310	48.860	47.920	48.460	45.171	18,574,700
2025-04-25	48.870	48.950	46.960	47.900	44.649	16,298,800
2025-04-24	47.940	48.840	46.930	48.690	45.385	20,579,300
2025-04-23	47.630	49.330	47.540	48.530	45.236	24,036,600
2025-04-22	49.310	50.060	48.880	49.820	46.439	13,376,000
2025-04-21	49.350	49.670	48.160	48.940	45.618	10,338,700
2025-04-17	49.180	50.090	49.060	49.230	45.889	14,244,100
2025-04-16	50.100	50.400	48.840	49.360	46.010	14,991,000
2025-04-15	51.220	51.500	49.670	50.000	46.606	15,684,400
2025-04-14	51.530	51.600	50.550	51.340	47.855	14,310,300
2025-04-11	50.470	51.010	49.290	50.710	47.268	13,411,300
2025-04-10	53.330	53.420	48.820	50.460	47.035	23,973,300
2025-04-09	51.200	54.050	49.920	53.740	50.092	24,323,900
2025-04-08	55.170	55.770	52.160	53.070	49.468	16,335,100
2025-04-07	53.900	55.300	52.690	55.190	51.444	16,820,500
2025-04-04	56.820	57.170	54.720	55.300	51.547	14,657,900
2025-04-03	60.600	60.800	57.660	57.820	53.318	13,246,900
2025-04-02	59.810	60.240	59.160	59.600	54.959	8,310,000
2025-04-01	60.770	61.100	59.240	59.550	54.913	9,623,800
2025-03-31	59.800	61.640	59.370	60.990	56.241	11,615,900
2025-03-28	59.400	60.110	58.230	60.020	55.346	10,791,600
2025-03-27	59.180	59.560	58.770	58.900	54.314	8,751,200
2025-03-26	59.320	59.690	58.530	59.210	54.599	11,579,500
2025-03-25	61.210	61.490	59.180	59.190	54.581	10,969,100
2025-03-24	60.790	61.250	59.970	61.050	56.296	11,976,800
2025-03-21	60.230	61.340	59.840	61.070	56.315	25,865,100
2025-03-20	59.860	61.070	59.780	60.420	55.715	12,197,400
2025-03-19	59.860	60.550	59.460	60.080	55.402	8,304,200
2025-03-18	59.880	60.260	59.540	59.900	55.236	9,967,900
2025-03-17	59.160	60.130	58.360	59.990	55.319	9,666,800
2025-03-14	59.840	59.990	58.720	59.010	54.415	11,905,700
2025-03-13	59.990	60.760	59.790	60.280	55.586	8,990,400
2025-03-12	60.720	60.820	59.520	59.810	55.153	10,812,400
2025-03-11	62.800	63.330	61.230	61.510	56.720	14,637,900
2025-03-10	60.950	63.160	60.720	63.110	58.196	20,295,700
2025-03-07	60.450	63.110	60.270	61.090	56.333	18,538,200
2025-03-06	59.940	60.700	59.030	60.180	55.494	10,682,400
2025-03-05	59.430	60.260	59.380	59.820	55.162	9,707,000
2025-03-04	59.960	60.690	59.290	59.440	54.811	16,502,200
2025-03-03	59.750	59.920	59.010	59.870	55.208	11,214,100
2025-02-28	58.970	59.740	57.920	59.620	54.977	20,219,700
2025-02-27	57.340	58.820	56.960	58.800	54.221	9,812,100
2025-02-26	58.160	58.420	57.220	57.380	52.912	7,273,100
2025-02-25	58.300	59.940	58.170	58.210	53.677	15,344,100
2025-02-24	55.970	58.000	55.950	57.880	53.373	13,215,800
2025-02-21	55.430	56.060	54.850	55.830	51.483	11,105,500
2025-02-20	55.020	55.820	54.800	55.790	51.446	8,953,500
2025-02-19	54.410	54.980	54.120	54.980	50.699	10,770,900
2025-02-18	53.720	54.590	53.540	54.430	50.192	10,918,500
2025-02-14	56.030	56.030	53.660	53.900	49.703	13,227,200

← NewerPage 7 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.