Advertisement
U.S. markets open in 2 hours 15 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
53.25+0.70 (+1.33%)
At close: 04:00PM EDT
53.37 +0.12 (+0.23%)
Pre-Market: 07:00AM EDT
  • Dividend

    BMY announced a cash dividend of 0.60 with an ex-date of Apr. 4, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202453.0053.6952.8553.2553.2513,077,200
Mar 26, 202452.3952.6552.0452.5552.559,952,000
Mar 25, 202452.0852.7451.9152.2552.2512,348,100
Mar 22, 202451.6552.4551.5251.9351.9311,727,500
Mar 21, 202451.9152.6551.5651.5951.5912,625,100
Mar 20, 202451.6352.1651.2751.8851.8810,436,300
Mar 19, 202451.7651.9351.3951.8051.8014,593,200
Mar 18, 202452.5852.7051.5351.5951.5919,738,700
Mar 15, 202452.3253.2051.9552.3452.34123,579,800
Mar 14, 202452.5752.6851.8152.4952.4914,430,200
Mar 13, 202454.3355.0452.6052.6552.6526,855,200
Mar 12, 202454.3354.6053.8254.4054.4014,269,100
Mar 11, 202453.9054.5653.7454.3654.3615,646,400
Mar 08, 202453.4854.2653.3353.7953.7917,477,500
Mar 07, 202453.5753.7552.9853.2853.2817,233,100
Mar 06, 202452.3453.8152.2553.3853.3821,692,300
Mar 05, 202451.0152.1150.9951.8251.8215,110,700
Mar 04, 202451.2852.2050.7250.9250.9219,033,400
Mar 01, 202450.9451.0850.4450.8950.8910,890,600
Feb 29, 202450.9651.1750.2850.7550.7514,655,700
Feb 28, 202450.5150.9750.3750.9250.927,974,500
Feb 27, 202450.5750.7250.1550.5150.518,145,100
Feb 26, 202451.5651.6850.4750.5250.529,690,400
Feb 23, 202451.4051.9250.7351.6651.6611,052,500
Feb 22, 202450.5851.4150.3351.3351.3312,862,900
Feb 21, 202449.9350.9349.5450.9150.9112,286,900
Feb 20, 202449.8950.4549.6749.8649.8613,778,800
Feb 16, 202449.3149.8748.9349.8649.8613,174,100
Feb 15, 202449.0150.2848.8349.4449.4413,425,800
Feb 14, 202448.8249.0448.4548.8948.8910,866,900
Feb 13, 202449.6649.9048.3148.7148.7115,828,100
Feb 12, 202449.8250.0549.2149.7549.7514,973,600
Feb 09, 202448.7049.8348.4949.8149.8115,413,400
Feb 08, 202448.4448.7748.1148.7148.7113,577,900
Feb 07, 202449.1949.3648.0248.6448.6417,973,100
Feb 06, 202447.9549.9847.5849.2649.2622,693,800
Feb 05, 202448.5248.5647.6847.9847.9815,535,600
Feb 02, 202449.2750.0148.0848.7148.7127,988,500
Feb 01, 202448.8548.8548.1348.6748.6720,416,300
Jan 31, 202449.7150.0248.8448.8748.8718,997,600
Jan 30, 202450.0550.1849.2549.3949.3911,605,600
Jan 29, 202449.6249.8849.4549.8749.8711,746,600
Jan 26, 202449.9650.2049.6549.7049.7010,855,500
Jan 25, 202450.2650.3449.4449.6149.6117,639,600
Jan 24, 202450.2050.6250.0750.2450.2411,838,300
Jan 23, 202449.6850.4249.4950.1250.1212,555,700
Jan 22, 202450.2650.3249.5049.5749.5713,818,600
Jan 19, 202450.1150.2149.4350.1150.1123,077,900
Jan 18, 202449.6250.1748.6350.0950.0918,463,800
Jan 17, 202449.5550.0748.9549.9849.9816,425,400
Jan 16, 202450.3050.5949.8250.0050.0013,824,700
Jan 12, 202450.3950.7150.0750.3150.3111,460,200
Jan 11, 202450.6550.7450.0150.2250.2216,567,900
Jan 10, 202451.2051.2550.4250.6650.6618,095,300
Jan 09, 202452.0552.1051.2351.2851.2813,385,100
Jan 08, 202451.8951.9051.2951.7951.7918,745,900
Jan 05, 202451.9152.5751.6552.2352.2312,265,800
Jan 04, 202451.9152.1951.4652.0452.0416,930,500
Jan 04, 20240.6 Dividend
Jan 03, 202452.7052.9051.4752.3051.7015,662,600
Jan 02, 202451.4553.4551.4052.7652.1517,757,500
Dec 29, 202351.1351.4950.9951.3150.7211,301,600
Dec 28, 202351.0551.4551.0051.2250.6310,652,900
Dec 27, 202351.4151.5050.7451.2150.6213,219,000
Dec 26, 202352.4152.7751.0551.4550.8612,237,700
Dec 22, 202350.8653.4850.8652.2951.6919,996,300
Dec 21, 202351.3451.7450.8551.2650.6714,232,900
Dec 20, 202352.0352.2450.9350.9650.3814,179,800
Dec 19, 202351.6152.1851.4652.1151.5114,293,000
Dec 18, 202351.1551.4950.9351.3450.7514,361,100
Dec 15, 202351.1651.4550.6950.8950.3144,143,100
Dec 14, 202352.4652.5451.0051.4750.8820,212,600
Dec 13, 202350.0751.8649.9451.8651.2715,557,000
Dec 12, 202350.8050.9449.8050.5149.9314,215,500
Dec 11, 202350.5251.1450.2751.0950.5018,432,900
Dec 08, 202350.2650.5450.0950.3149.7310,122,800
Dec 07, 202350.3051.0049.9950.1649.5814,710,600
Dec 06, 202350.3250.4349.7849.8849.3113,839,800
Dec 05, 202349.8050.4049.5650.2349.6512,659,500
Dec 04, 202349.9650.7649.7749.9849.4114,238,600
Dec 01, 202349.4050.1848.9350.1049.5312,803,600
Nov 30, 202348.7849.4048.2549.3848.8117,044,300
Nov 29, 202349.0649.3548.6748.7248.1612,653,100
Nov 28, 202349.0549.3248.8248.9248.3611,372,800
Nov 27, 202349.6149.7248.8249.0248.4617,681,600
Nov 24, 202349.7549.9149.4749.7649.195,085,700
Nov 22, 202348.7549.5048.5649.4248.8514,734,800
Nov 21, 202348.8349.0448.4548.4847.9214,669,600
Nov 20, 202348.7850.1748.4248.9048.3427,943,500
Nov 17, 202351.1951.2250.6050.8450.2610,229,500
Nov 16, 202351.4651.7450.2550.8450.2614,458,500
Nov 15, 202350.2751.6350.1551.5750.9813,407,600
Nov 14, 202350.4551.1850.2650.5249.9412,025,300
Nov 13, 202350.4550.6750.0650.1549.5712,047,100
Nov 10, 202350.6150.7049.5850.6150.0312,697,600
Nov 09, 202352.5552.5750.3750.4149.8312,175,400
Nov 08, 202352.5252.5851.8452.4251.8211,252,800
Nov 07, 202352.8153.0552.1352.2951.6920,836,100
Nov 06, 202353.1453.5552.6452.7952.1817,627,100
Nov 03, 202351.3953.1451.3952.8252.2114,478,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...