BMYBloomsbury Publishing Plc01/20/2017
LAST:

 163.1
CHANGE:
 0.13
OPEN:
165.8
HIGH:
165.8
ASK:
0.0
VOLUME:
4,177
CHANGE(%):
0.08
PREV:
163.0
LOW:
162.0
BID:
150.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/17165.8165.8162.0163.14,1770
01/19/17165.0166.0162.0163.031,8270
01/18/17161.0167.5161.0164.091,2010
01/17/17162.5166.2158.8165.077,9960
01/16/17167.0167.0162.5162.523,4660
01/13/17164.0168.2162.9165.385,6250
01/12/17174.0174.0166.0166.022,6690
01/11/17171.5172.4169.7171.516,4750
01/10/17173.3173.3169.0171.1161,1940
01/09/17172.5173.3169.0170.561,3610
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:140.00 - 179.53
SYMBOL HISTORY
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22518,920-2181.14
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71