Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	69.305	70.398	69.280	70.250	60.387	5,726
2022-09-08	68.905	69.255	68.210	68.592	58.962	6,192
2022-09-07	69.000	69.365	68.600	69.010	59.321	1,632
2022-09-06	68.965	68.995	68.185	68.565	58.939	1,980
2022-09-02	69.280	69.750	68.610	68.610	58.978	10,769
2022-09-01	67.580	68.900	67.580	68.851	59.184	2,647
2022-08-31	67.070	67.535	66.975	67.120	57.697	7,320
2022-08-30	66.965	67.066	65.960	66.996	57.590	7,602
2022-08-26	71.535	71.979	71.438	71.610	61.556	1,970
2022-08-25	72.660	72.660	71.100	71.450	61.419	13,306
2022-08-24	73.010	73.010	72.495	72.694	62.488	511
2022-08-23	74.360	74.360	72.740	72.785	62.566	1,724
2022-08-22	74.640	75.780	74.640	74.640	64.161	3,640
2022-08-19	74.450	75.645	74.450	75.445	64.853	4,788
2022-08-18	74.240	74.240	73.672	73.703	63.356	279
2022-08-17	73.945	74.855	73.850	74.855	64.346	2,037
2022-08-16	74.355	75.000	74.273	74.576	64.106	2,020
2022-08-15	75.090	75.450	73.880	74.261	63.835	8,999
2022-08-12	74.625	75.509	74.625	75.375	64.793	201,248
2022-08-11	74.820	75.445	74.360	74.980	64.453	8,097
2022-08-10	74.690	75.235	74.129	74.412	63.965	10,886
2022-08-09	73.800	75.495	73.800	75.200	64.642	127,835
2022-08-08	72.015	72.800	72.015	72.720	62.511	8,857
2022-08-05	72.250	72.250	71.902	72.189	62.054	14,221
2022-08-04	72.790	72.790	71.985	72.259	62.114	12,766
2022-08-03	73.410	73.410	72.815	73.110	62.846	3,110
2022-08-02	73.645	74.515	73.645	73.645	63.306	6,001
2022-08-01	73.955	74.185	73.409	74.130	63.723	914
2022-07-29	74.488	74.488	73.480	73.609	63.275	646
2022-07-28	73.905	75.030	73.415	75.030	64.496	2,081
2022-07-27	73.585	74.735	72.390	74.735	64.243	300,795
2022-07-26	73.200	74.110	73.020	73.900	63.525	22,786
2022-07-25	72.810	73.050	72.555	72.800	62.579	5,774
2022-07-22	72.850	73.250	72.501	72.688	62.483	4,767
2022-07-21	72.905	73.205	72.550	72.700	62.493	1,957
2022-07-20	73.410	73.560	72.499	72.499	62.320	1,321
2022-07-19	73.915	74.163	72.975	73.358	63.059	1,758
2022-07-18	75.600	75.640	74.245	74.245	63.821	2,262
2022-07-15	74.700	75.570	74.700	75.410	64.823	2,520
2022-07-14	73.720	73.720	73.260	73.490	63.172	1,111
2022-07-13	74.935	75.110	74.484	74.795	64.294	1,380,814
2022-07-12	75.120	75.560	75.120	75.290	64.720	1,175,420
2022-07-11	75.440	75.978	75.440	75.510	64.909	427
2022-07-08	75.555	75.810	74.780	75.810	65.167	3,185
2022-07-07	75.950	75.950	75.510	75.560	64.952	231
2022-07-06	75.960	76.870	75.960	76.080	65.399	148,470
2022-07-05	76.470	76.470	74.823	75.240	64.677	808
2022-07-01	76.410	76.980	75.910	76.202	65.504	402
2022-06-30	77.559	77.559	76.368	77.130	66.301	581,239
2022-06-29	78.860	79.060	78.088	78.560	67.066	5,620
2022-06-28	80.224	80.224	78.595	78.595	67.096	2,649
2022-06-27	79.230	80.470	79.230	80.170	68.441	1,036,599
2022-06-24	78.290	78.770	78.290	78.515	67.028	2,059
2022-06-23	76.550	77.410	76.550	77.330	66.016	319,663
2022-06-22	76.350	77.290	76.350	77.140	65.854	684
2022-06-21	74.545	76.690	73.770	76.525	65.329	1,086,990
2022-06-17	73.000	73.668	72.710	73.560	62.798	1,386
2022-06-16	72.185	72.794	71.782	72.505	61.897	6,237
2022-06-15	72.915	73.240	72.915	72.915	62.247	7,067
2022-06-14	73.580	73.580	72.438	72.822	62.168	90,330

← NewerPage 18 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.