Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	80.575	81.127	79.680	79.780	69.103	1,181
2022-12-05	81.175	81.401	80.760	80.892	70.066	2,376
2022-12-02	80.860	81.029	80.370	80.881	70.057	6,875
2022-12-01	80.105	81.185	80.105	81.095	70.242	206,754
2022-11-30	78.945	79.750	78.880	79.150	68.557	2,241
2022-11-29	78.925	79.140	78.571	79.025	68.449	835,605
2022-11-28	79.115	79.536	78.970	79.310	68.696	1,826
2022-11-25	79.355	79.710	79.240	79.240	68.635	13,830
2022-11-23	79.051	79.051	78.510	78.940	68.376	1,174
2022-11-22	79.030	79.370	78.960	79.080	68.497	45,416
2022-11-21	78.000	78.752	77.760	78.752	68.213	1,149
2022-11-18	77.200	78.100	77.000	77.180	66.851	40,954
2022-11-17	76.820	77.350	75.930	77.300	66.955	721
2022-11-16	76.470	77.740	76.191	76.220	66.020	1,204
2022-11-15	76.618	76.618	75.530	75.660	65.535	1,843
2022-11-14	76.445	77.800	76.445	77.485	67.115	4,103
2022-11-11	78.100	78.100	74.570	75.705	65.574	3,514
2022-11-10	79.545	80.750	78.653	79.215	68.614	4,994
2022-11-09	80.105	81.046	79.730	80.575	69.792	1,298,871
2022-11-08	78.975	80.310	78.885	80.090	69.372	2,158
2022-11-07	78.550	79.510	78.550	78.935	68.371	2,055
2022-11-04	78.165	79.278	78.019	78.225	67.756	1,674
2022-11-03	78.305	78.495	77.250	78.495	67.990	40,623
2022-11-02	77.245	78.750	77.245	78.060	67.613	3,905
2022-11-01	77.520	77.520	76.690	77.315	66.968	2,250
2022-10-31	76.985	78.555	76.590	77.895	67.470	2,959
2022-10-28	75.163	76.560	75.163	76.508	66.269	1,995
2022-10-27	74.450	75.220	73.860	75.118	65.065	1,868
2022-10-26	72.830	74.880	72.830	74.667	64.675	10,666
2022-10-25	73.120	73.120	72.510	72.880	63.127	962
2022-10-24	72.660	73.465	72.660	73.075	63.295	2,301
2022-10-21	70.329	72.000	70.329	72.000	62.364	430,956
2022-10-20	70.880	71.050	70.510	70.520	61.082	3,434
2022-10-19	71.530	71.530	70.812	70.966	61.469	3,914
2022-10-18	71.600	72.400	71.558	71.940	62.312	4,756
2022-10-17	71.280	71.550	70.620	71.550	61.975	69,706
2022-10-14	71.155	71.705	70.540	70.540	61.100	142,995
2022-10-13	69.250	70.768	68.828	70.540	61.100	2,542
2022-10-12	69.905	70.429	69.650	69.662	60.339	53,926
2022-10-11	68.505	70.340	68.470	70.064	60.687	1,549
2022-10-10	69.125	69.395	68.370	68.370	59.220	1,957
2022-10-07	70.270	70.340	69.848	70.210	60.814	57,774
2022-10-06	70.755	70.762	69.938	70.548	61.107	1,847
2022-10-05	71.235	71.235	70.752	71.235	61.234	2,212
2022-10-04	70.640	71.798	70.630	71.340	61.324	6,484
2022-10-03	71.165	71.363	69.400	69.712	59.925	102,720
2022-09-30	71.940	71.940	71.104	71.542	61.498	4,952
2022-09-29	71.544	72.426	71.544	71.760	61.685	2,551
2022-09-28	71.070	71.900	71.070	71.735	61.664	4,772
2022-09-27	70.705	71.476	70.150	70.600	60.688	69,033
2022-09-26	70.787	70.787	69.895	70.240	60.379	6,653
2022-09-23	71.000	71.317	70.567	70.585	60.675	1,255,857
2022-09-22	69.450	71.415	69.370	71.411	61.385	1,403,271
2022-09-21	70.030	70.154	69.647	70.071	60.233	49,856
2022-09-20	69.870	69.870	69.281	69.515	59.755	13,952
2022-09-16	71.905	72.210	70.976	70.976	61.011	4,339
2022-09-15	70.611	71.975	70.611	71.975	61.870	7,790
2022-09-14	70.525	71.195	70.290	70.290	60.422	5,807
2022-09-13	72.015	72.015	71.138	71.735	61.664	4,526
2022-09-12	73.505	75.950	73.505	73.505	63.185	14,017

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.6300 USD
2025-10-02	0.6200 USD
2025-07-02	0.6200 USD
2025-04-03	0.6200 USD
2025-01-02	0.6200 USD
2024-10-03	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.