See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.13▼ 2.07%
← BMY stock page

Bristol Myers Squibb Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-04-2027.65027.82027.56027.70016.35310,381,100
2011-04-1927.68027.82027.36027.45016.2069,688,400
2011-04-1827.67027.68027.38027.58016.28312,049,600
2011-04-1527.69027.97027.66027.88016.46012,633,800
2011-04-1427.23027.72027.21027.61016.30012,733,800
2011-04-1327.48027.50027.21027.33016.1359,581,900
2011-04-1227.23027.62027.23027.44016.20010,329,900
2011-04-1127.32027.66027.31027.40016.17611,106,400
2011-04-0827.06027.55027.04027.51016.24116,202,100
2011-04-0727.18027.25026.96027.08015.98713,092,700
2011-04-0626.93027.29026.89027.19016.05215,439,700
2011-04-0526.67026.92026.58026.87015.86311,368,500
2011-04-0426.48027.00026.48026.72015.77510,411,000
2011-04-0126.51026.66026.40026.46015.62110,022,000
2011-03-3126.46026.68026.17026.43015.60416,903,600
2011-03-3026.64026.82026.39026.47015.62719,094,600
2011-03-2927.02027.09026.80026.84015.65118,686,100
2011-03-2827.35027.38026.94026.98015.73318,382,900
2011-03-2526.51027.96026.29027.29015.91341,333,500
2011-03-2426.16026.52026.08026.43015.41210,153,000
2011-03-2326.15026.29025.86026.16015.25414,532,100
2011-03-2226.75026.90026.27026.29015.33019,915,300
2011-03-2125.90026.18025.83026.00015.16110,641,400
2011-03-1825.64025.83025.50025.73015.00413,586,500
2011-03-1725.23025.53025.15025.43014.82914,734,400
2011-03-1625.54025.54024.97024.97014.56013,479,200
2011-03-1525.78025.88025.55025.57014.91022,968,200
2011-03-1426.14026.37026.02026.20015.27810,857,200
2011-03-1126.18026.43026.13026.41015.4009,145,900
2011-03-1026.24026.39026.13026.26015.3139,851,900
2011-03-0926.35026.45026.25026.35015.3658,473,000
2011-03-0826.38026.53026.23026.45015.42313,386,200
2011-03-0726.42026.50026.20026.31015.34233,765,100
2011-03-0426.16026.43026.07026.43015.41231,690,800
2011-03-0325.56026.22025.49026.14015.24331,795,200
2011-03-0225.63025.64025.25025.39014.8058,976,300
2011-03-0125.66025.84025.56025.58014.9169,894,600
2011-02-2825.59025.82025.56025.81015.05010,480,400
2011-02-2525.41025.52025.27025.49014.8647,071,100
2011-02-2425.17025.47025.17025.40014.8119,569,400
2011-02-2325.31025.45025.20025.22014.7069,301,400
2011-02-2225.33025.51025.13025.38014.8008,956,200
2011-02-1825.68025.72025.32025.49014.86415,697,900
2011-02-1725.59025.79025.50025.77015.0275,630,100
2011-02-1625.60025.74025.52025.62014.9406,361,200
2011-02-1525.36025.61025.33025.61014.9346,863,900
2011-02-1425.26025.60025.23025.56014.9059,594,800
2011-02-1125.50025.50025.21025.22014.70610,407,700
2011-02-1025.73025.75025.50025.54014.8939,340,900
2011-02-0925.75025.84025.62025.72014.9988,426,200
2011-02-0825.91025.97025.71025.75015.0158,413,200
2011-02-0725.86026.05025.79025.83015.06211,574,000
2011-02-0425.46025.76025.32025.70014.9867,095,800
2011-02-0325.15025.67025.10025.50014.87010,670,100
2011-02-0225.40025.41025.25025.28014.7419,808,200
2011-02-0125.35025.44025.21025.27014.73510,499,900
2011-01-3125.88025.90025.16025.18014.68315,264,000
2011-01-2826.41026.44025.79025.79015.03910,454,400
2011-01-2725.96026.60025.92026.35015.36513,665,600
2011-01-2626.13026.17025.92025.93015.1206,985,200
← NewerPage 66 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2001-08-071e+06:951777
1999-03-012:1
1997-03-032:1

Dividends

Ex-dateAmount
2026-10-020.6300 USD
2026-07-020.6300 USD
2026-04-020.6300 USD
2026-01-020.6300 USD
2025-10-030.6200 USD
2025-07-030.6200 USD
2025-04-040.6200 USD
2025-01-030.6200 USD
2024-10-040.6000 USD
2024-07-050.6000 USD
2024-04-040.6000 USD
2024-01-040.6000 USD
2023-10-050.5700 USD
2023-07-060.5700 USD
2023-04-060.5700 USD
2023-01-050.5700 USD
2022-10-060.5400 USD
2022-06-300.5400 USD
2022-03-310.5400 USD
2022-01-060.5400 USD
2021-09-300.4900 USD
2021-07-010.4900 USD
2021-03-310.4900 USD
2020-12-310.4900 USD
2020-10-010.4500 USD
2020-07-020.4500 USD
2020-04-020.4500 USD
2020-01-020.4500 USD
2019-10-030.4100 USD
2019-07-030.4100 USD
2019-04-040.4100 USD
2019-01-030.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.