Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	56.250	56.260	55.630	55.970	51.612	8,917,200
2025-02-12	55.670	56.540	55.450	56.150	51.778	8,502,900
2025-02-11	55.400	56.310	55.100	55.940	51.584	8,724,200
2025-02-10	56.800	56.870	54.600	55.530	51.206	16,656,800
2025-02-07	57.460	57.710	56.190	56.850	52.423	14,340,200
2025-02-06	57.370	59.380	56.910	57.420	52.949	25,072,300
2025-02-05	59.640	60.360	59.230	59.710	55.060	12,600,800
2025-02-04	58.870	59.850	58.730	59.120	54.516	11,718,500
2025-02-03	58.790	60.310	58.550	59.950	55.282	13,978,200
2025-01-31	59.180	60.230	58.670	58.950	54.360	11,342,000
2025-01-30	59.290	59.350	58.580	59.140	54.535	8,128,600
2025-01-29	59.080	59.740	58.810	59.050	54.452	6,780,900
2025-01-28	60.280	60.590	58.740	58.760	54.184	9,232,600
2025-01-27	60.610	61.100	59.870	60.600	55.881	10,882,600
2025-01-24	59.110	60.000	59.100	59.670	55.024	12,677,500
2025-01-23	57.140	59.250	57.020	59.140	54.535	14,504,300
2025-01-22	56.490	57.390	55.950	57.090	52.644	8,439,800
2025-01-21	56.630	57.680	56.550	57.040	52.598	9,113,200
2025-01-17	56.000	56.620	55.550	56.290	51.907	10,911,600
2025-01-16	55.840	56.420	55.080	56.380	51.990	9,061,000
2025-01-15	56.130	56.740	55.660	55.910	51.556	8,458,400
2025-01-14	55.500	55.980	55.460	55.740	51.400	7,409,900
2025-01-13	55.680	55.790	54.810	55.360	51.049	7,120,700
2025-01-10	56.360	56.520	55.630	55.830	51.483	9,681,300
2025-01-08	56.980	57.050	56.050	56.810	52.386	11,995,900
2025-01-07	56.680	57.670	56.520	57.140	52.691	10,814,600
2025-01-06	56.310	57.030	55.940	56.680	52.266	9,459,600
2025-01-03	56.340	56.800	56.310	56.570	52.165	9,533,500
2025-01-02	56.930	57.380	56.520	56.790	51.796	9,092,000
2024-12-31	56.070	56.960	55.930	56.560	51.586	7,345,200
2024-12-30	57.530	57.600	56.050	56.060	51.130	6,593,700
2024-12-27	57.650	58.380	57.520	57.680	52.608	6,607,700
2024-12-26	57.660	58.070	57.510	58.000	52.900	4,688,800
2024-12-24	57.410	57.770	57.010	57.760	52.681	3,668,200
2024-12-23	57.250	57.660	56.800	57.580	52.517	9,431,500
2024-12-20	56.220	57.330	56.080	57.330	52.289	48,212,100
2024-12-19	56.850	57.190	56.110	56.300	51.349	11,487,900
2024-12-18	57.350	58.550	56.770	56.840	51.842	14,111,900
2024-12-17	56.090	57.770	56.050	57.650	52.580	14,984,500
2024-12-16	56.770	56.970	55.680	55.870	50.957	16,470,500
2024-12-13	56.380	56.380	55.040	55.780	50.875	9,406,100
2024-12-12	57.030	57.320	55.940	56.280	51.331	12,121,400
2024-12-11	58.000	58.050	56.620	56.650	51.668	10,578,700
2024-12-10	58.780	58.850	57.810	58.120	53.009	6,896,500
2024-12-09	59.250	59.760	58.700	58.710	53.547	8,653,500
2024-12-06	58.840	59.530	58.690	59.380	54.158	7,276,800
2024-12-05	58.300	59.230	58.230	58.840	53.666	8,116,500
2024-12-04	58.570	58.790	57.590	58.370	53.237	9,533,700
2024-12-03	59.880	60.090	58.630	58.690	53.529	8,763,400
2024-12-02	59.400	60.070	58.920	59.940	54.669	9,032,100
2024-11-29	59.330	59.540	58.960	59.220	54.012	4,581,600
2024-11-27	58.820	59.510	58.780	59.270	54.058	7,064,900
2024-11-26	58.840	59.080	58.060	58.740	53.575	7,432,800
2024-11-25	59.980	60.680	58.630	58.780	53.611	14,119,700
2024-11-22	58.350	58.920	57.620	58.870	53.693	7,412,500
2024-11-21	58.160	58.480	57.470	58.230	53.109	7,441,000
2024-11-20	58.610	58.830	57.670	57.880	52.790	11,239,700
2024-11-19	56.500	58.650	56.100	58.230	53.109	13,129,900
2024-11-18	56.180	56.840	55.840	56.800	51.805	10,679,100
2024-11-15	58.160	58.360	55.820	56.220	51.276	21,259,200

← NewerPage 8 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.