BMYBloomsbury Publishing Plc12/13/2019
LAST:

 284.0
CHANGE:
 12.00
OPEN:
277.0
HIGH:
287.0
ASK:
287.0
VOLUME:
152,376
CHANGE(%):
4.41
PREV:
272.0
LOW:
274.5
BID:
225.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/13/19277.0287.0274.5284.0152,3760
12/12/19276.0276.0265.0272.021,5150
12/11/19263.0275.0263.0275.041,5760
12/10/19263.0269.0253.2261.082,9600
12/09/19265.0268.9260.0260.029,5640
12/06/19276.0276.0260.0268.034,0090
12/05/19279.0279.0266.0270.073,1380
12/04/19278.0282.0266.6274.049,2240
12/03/19284.0285.0272.9277.0143,4860
12/02/19277.0291.1271.0283.0260,7190
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:194.00 - 291.14
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
COMP8,735180.20
DJI28,13530.01
SP5003,16900.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,48160.40
BDI1,200494.26
HSI30,063-2530.83