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%WTI100.99▼ 2.21%
← BMY stock page

Bristol Myers Squibb Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-01-2525.97026.05025.85026.03015.1797,221,300
2011-01-2426.01026.13025.97026.00015.1618,805,900
2011-01-2125.92026.09025.86026.06015.19618,221,000
2011-01-2025.62025.91025.56025.83015.0628,704,400
2011-01-1925.70025.85025.56025.61014.9346,901,100
2011-01-1825.89025.89025.66025.76015.0218,633,500
2011-01-1425.85025.92025.73025.84015.0686,583,400
2011-01-1325.89025.95025.78025.90015.1037,744,300
2011-01-1225.70025.95025.63025.95015.13210,465,100
2011-01-1125.75025.76025.45025.61014.93410,954,400
2011-01-1025.70025.82025.66025.74015.00910,536,000
2011-01-0725.91025.96025.71025.80015.04411,285,500
2011-01-0626.01026.15025.78025.84015.06812,172,800
2011-01-0526.22026.27025.88026.06015.19614,248,200
2011-01-0426.67026.68026.45026.50015.26014,221,300
2011-01-0326.65026.72026.56026.58015.30612,585,200
2010-12-3126.48026.63026.40026.48015.2496,224,000
2010-12-3026.51026.60026.42026.45015.2314,736,900
2010-12-2926.62026.73026.55026.55015.2895,491,400
2010-12-2826.63026.68026.47026.59015.3128,532,200
2010-12-2726.27026.61026.22026.50015.2606,275,300
2010-12-2326.34026.50026.27026.32015.1576,983,000
2010-12-2226.40026.51026.28026.34015.1689,677,000
2010-12-2126.60026.68026.28026.36015.18014,976,000
2010-12-2026.52026.61026.49026.51015.2667,340,100
2010-12-1726.67026.72026.43026.49015.25411,898,000
2010-12-1626.65026.80026.60026.72015.3876,503,800
2010-12-1526.58026.88026.51026.65015.3479,669,200
2010-12-1426.27026.55026.25026.55015.2899,158,900
2010-12-1326.04026.40026.00026.26015.1229,690,600
2010-12-1025.95026.10025.91026.04014.9957,854,900
2010-12-0925.95025.97025.75025.90014.9155,406,100
2010-12-0825.89025.93025.67025.90014.9156,926,100
2010-12-0725.97026.01025.75025.83014.8748,403,600
2010-12-0625.84025.99025.80025.89014.90914,891,200
2010-12-0325.73025.93025.61025.91014.9208,939,000
2010-12-0225.63025.87025.52025.84014.8808,097,300
2010-12-0125.67025.67025.42025.56014.7198,769,900
2010-11-3025.12025.40025.10025.24014.53511,282,100
2010-11-2925.42025.49025.10025.42014.6388,334,700
2010-11-2625.55025.65025.55025.55014.7132,151,000
2010-11-2425.74025.83025.57025.65014.7716,082,600
2010-11-2325.69025.70025.43025.56014.7199,131,100
2010-11-2225.87026.00025.70025.90014.9159,397,000
2010-11-1926.00026.12025.85025.95014.94315,588,700
2010-11-1826.14026.39026.11026.32015.1578,428,500
2010-11-1726.17026.22025.80025.96014.9498,289,900
2010-11-1626.15026.24025.85026.04014.9959,874,800
2010-11-1525.97026.67025.93026.32015.15714,207,000
2010-11-1226.20026.35026.00026.02014.98410,708,700
2010-11-1126.23026.31026.14026.27015.1286,124,200
2010-11-1026.19026.41026.12026.31015.15110,309,800
2010-11-0926.49026.49026.17026.25015.1168,123,500
2010-11-0826.54026.63026.29026.47015.2437,168,800
2010-11-0526.88026.90026.52026.69015.3709,215,800
2010-11-0426.83026.89026.56026.83015.45010,087,900
2010-11-0326.89026.95026.44026.65015.34713,109,300
2010-11-0227.11027.24026.79026.90015.4919,398,100
2010-11-0127.06027.32026.92027.07015.5888,920,500
2010-10-2926.97027.02026.71026.90015.4917,974,500
← NewerPage 67 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.