BMYBloomsbury Publishing Plc06/12/2025
LAST:

 510.0		CHANGE:
 5.00		OPEN:
515.0		HIGH:
521.0		ASK:
0.0		VOLUME:
188,173
CHANGE(%):
0.97		PREV:
515.0		LOW:
502.0		BID:
555.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/12/25515.0521.0502.0510.0188,1730
06/11/25500.0520.0500.0515.0426,0060
06/10/25516.0530.0509.0509.0396,2120
06/09/25505.0526.0505.0515.0323,1620
06/06/25510.0519.0505.0515.0384,0650
06/05/25522.0532.0515.0515.0623,3990
06/04/25500.0525.0500.0524.0316,7390
06/03/25520.0530.0516.0521.0757,3110
06/02/25516.0527.0512.0519.0785,3270
05/30/25515.0531.0515.0521.0628,7250
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:487.20 - 766.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 18, 1994
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,662470.24
DJI42,9681020.24
SP5006,045230.38
DAX23,771-1770.74
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,035-3321.36