Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	74.260	74.260	73.552	73.650	62.874	1,387
2022-06-10	75.500	75.500	75.000	75.015	64.040	1,916
2022-06-09	76.525	76.890	75.835	76.685	65.466	1,702
2022-06-08	76.400	76.770	75.975	75.975	64.860	1,027
2022-06-07	75.270	76.008	75.270	76.008	64.888	35,358
2022-06-06	74.920	75.600	74.920	74.920	63.959	67,787
2022-06-01	75.400	75.400	74.455	74.630	63.711	201,612
2022-05-31	75.290	75.290	73.835	75.185	64.185	77,628
2022-05-27	77.030	77.590	75.750	75.750	64.668	584,037
2022-05-26	77.420	78.508	77.420	77.548	66.202	1,259
2022-05-25	77.040	77.830	77.040	77.125	65.841	2,176
2022-05-24	77.145	77.640	76.530	76.550	65.350	10,455
2022-05-23	76.510	77.418	76.510	77.080	65.803	2,182
2022-05-20	76.460	77.048	75.455	75.455	64.416	1,257
2022-05-19	76.345	76.681	75.731	75.765	64.680	1,768
2022-05-18	78.415	78.415	77.175	77.175	65.884	9,832
2022-05-17	77.175	78.415	76.910	78.085	66.661	6,145
2022-05-16	76.110	77.040	76.110	76.998	65.733	1,164
2022-05-13	76.578	76.578	75.600	76.405	65.227	16,468
2022-05-12	76.015	76.015	74.895	75.410	64.377	1,987
2022-05-11	76.260	77.295	76.260	76.585	65.380	10,198
2022-05-10	76.980	76.980	75.850	75.850	64.753	2,224
2022-05-09	76.155	77.115	74.950	76.870	65.624	4,170
2022-05-06	75.925	76.768	75.760	76.390	65.213	2,741
2022-05-05	76.090	76.985	75.805	76.000	64.881	2,565
2022-05-04	75.200	75.760	74.700	75.758	64.675	875,591
2022-05-03	75.450	76.000	74.440	75.315	64.296	15,623
2022-04-29	75.905	75.905	73.370	75.060	64.078	4,202
2022-04-28	76.400	77.000	76.400	77.000	65.735	2,766
2022-04-27	75.915	76.055	75.340	76.055	64.928	725
2022-04-26	75.860	76.780	75.750	75.785	64.697	383,016
2022-04-25	75.400	75.750	74.720	75.412	64.379	762,654
2022-04-22	76.830	77.135	75.945	76.015	64.894	1,251
2022-04-21	76.970	78.009	76.970	77.865	66.473	2,688
2022-04-20	77.345	77.490	76.228	77.388	66.066	693
2022-04-19	76.600	77.300	76.190	76.212	65.062	1,376
2022-04-14	77.260	78.022	77.080	77.790	66.409	798
2022-04-13	76.515	77.048	76.390	76.900	65.649	1,413
2022-04-12	76.060	76.919	75.655	76.719	65.495	6,612
2022-04-11	77.915	77.975	76.650	76.650	65.436	45,038
2022-04-08	77.200	78.000	76.700	77.975	66.567	1,805
2022-04-07	75.400	76.990	75.400	76.990	65.726	5,945
2022-04-06	74.200	75.260	74.200	75.240	64.232	365,962
2022-04-05	73.750	74.820	73.750	74.569	63.659	1,141
2022-04-04	73.720	74.700	73.720	74.165	63.314	2,588
2022-04-01	72.980	73.716	72.980	73.583	62.817	39,709
2022-03-31	73.460	73.460	73.055	73.450	62.704	1,045
2022-03-30	73.225	74.025	73.225	73.410	62.209	2,449
2022-03-29	73.320	73.320	72.760	72.910	61.785	2,254
2022-03-28	72.840	73.680	72.715	72.715	61.620	642,380
2022-03-25	72.365	73.358	72.350	73.100	61.947	626,341
2022-03-24	71.620	72.475	71.620	72.410	61.361	2,480
2022-03-23	70.975	71.500	70.810	71.500	60.590	951
2022-03-22	71.125	71.330	70.400	70.459	59.708	1,997
2022-03-21	70.720	72.035	70.720	70.760	59.963	12,735
2022-03-18	70.200	70.395	70.000	70.330	59.599	16,309
2022-03-17	69.600	70.650	69.575	70.420	59.675	1,581
2022-03-16	69.800	70.090	69.135	69.308	58.733	2,234
2022-03-15	69.317	70.020	69.317	69.885	59.222	31,068
2022-03-14	69.070	69.915	68.910	69.095	58.552	1,719

← NewerPage 19 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.