Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	68.345	69.480	67.990	69.232	58.668	1,367
2022-03-10	68.050	68.688	67.900	68.678	58.199	1,348
2022-03-09	68.105	68.565	67.740	68.157	57.758	2,238
2022-03-08	68.320	68.320	67.400	67.530	57.226	1,536
2022-03-07	68.650	69.500	68.275	68.737	58.249	3,019
2022-03-04	69.010	69.310	67.910	69.230	58.667	1,696
2022-03-03	68.690	69.570	68.690	69.100	58.557	1,796
2022-03-02	68.540	69.190	68.540	69.130	58.582	2,515
2022-03-01	68.935	69.009	68.120	68.440	57.997	3,033
2022-02-28	67.945	68.759	67.560	68.430	57.989	4,752
2022-02-25	67.690	69.230	67.690	69.099	58.556	62,009
2022-02-24	66.715	67.000	66.180	66.590	56.430	13,444
2022-02-23	67.785	68.175	67.450	68.002	57.626	67,699
2022-02-22	67.140	68.234	67.140	67.140	56.896	4,295
2022-02-21	67.591	67.591	67.591	67.591	57.277	1,170
2022-02-18	67.785	67.835	67.248	67.460	57.167	2,012
2022-02-17	67.490	67.600	66.861	67.480	57.184	1,089,399
2022-02-16	67.350	68.385	67.350	67.620	57.302	4,081
2022-02-15	67.260	68.055	66.740	67.440	57.150	3,076
2022-02-14	66.460	66.988	66.010	66.460	56.319	2,713
2022-02-11	66.450	67.279	66.450	67.012	56.787	1,963
2022-02-10	66.955	67.080	66.200	66.202	56.101	2,418
2022-02-09	66.305	67.185	65.730	67.185	56.934	1,319,816
2022-02-08	65.975	66.310	65.670	65.810	55.769	2,682
2022-02-07	65.110	66.110	65.110	66.050	55.972	3,409
2022-02-04	64.545	65.393	62.790	65.010	55.091	155,119
2022-02-03	64.800	64.800	63.665	64.050	54.277	821
2022-02-02	64.600	65.010	64.040	64.505	54.663	1,257,772
2022-02-01	64.955	65.055	64.760	65.040	55.116	761
2022-01-31	64.800	64.940	64.480	64.890	54.989	1,736
2022-01-28	63.765	64.452	63.315	64.440	54.608	6,012
2022-01-27	62.510	64.380	62.510	63.820	54.082	6,896
2022-01-26	62.715	63.363	62.160	62.610	53.057	4,982
2022-01-25	62.010	62.602	61.470	62.602	53.050	2,041
2022-01-24	63.369	63.369	61.670	61.720	52.303	6,051
2022-01-21	64.565	65.000	63.590	63.590	53.887	1,643
2022-01-20	64.470	65.280	64.170	65.279	55.318	6,923
2022-01-19	64.630	65.390	64.440	64.989	55.073	4,979
2022-01-18	64.840	64.892	63.830	64.892	54.991	3,176
2022-01-14	64.680	64.770	64.420	64.599	54.742	1,821
2022-01-13	64.620	64.760	63.890	64.660	54.794	1,386
2022-01-12	65.260	65.510	64.450	64.450	54.616	4,572
2022-01-11	65.050	65.760	64.310	65.355	55.383	2,366
2022-01-10	63.115	65.190	62.940	65.150	55.209	12,359
2022-01-07	61.470	62.900	61.400	62.890	53.294	5,419
2022-01-06	61.720	61.720	60.965	61.441	52.066	1,469
2022-01-05	62.340	63.263	62.340	62.820	52.777	15,329
2022-01-04	62.000	62.000	61.150	61.930	52.029	4,043
2021-12-31	62.610	62.868	62.610	62.690	52.668	1,527
2021-12-30	62.360	63.100	62.360	62.700	52.676	4,166
2021-12-29	62.427	62.427	62.105	62.320	52.357	2,495
2021-12-24	62.050	62.050	62.050	62.050	52.130	39,545
2021-12-23	62.145	62.534	62.060	62.328	52.364	921,180
2021-12-22	61.345	62.260	60.940	62.035	52.118	755,899
2021-12-21	62.000	62.290	61.445	61.560	51.719	4,791
2021-12-20	60.910	61.860	60.910	61.845	51.958	7,296
2021-12-17	62.070	62.460	61.520	61.989	52.079	3,293
2021-12-16	60.986	62.595	60.986	62.000	52.088	9,714
2021-12-15	59.630	60.830	59.630	60.569	50.886	21,084
2021-12-14	59.290	60.370	58.616	59.735	50.185	29,456

← NewerPage 20 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.