BMYBloomsbury Publishing Plc04/20/2018
LAST:

 181.0
CHANGE:
 0.00
OPEN:
180.0
HIGH:
181.0
ASK:
0.0
VOLUME:
86,778
CHANGE(%):
0.00
PREV:
181.0
LOW:
179.0
BID:
170.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18180.0181.0179.0181.086,7780
04/19/18181.0181.0178.5181.028,1940
04/18/18180.0181.3179.0181.380,1960
04/17/18182.5183.0180.0180.015,1800
04/16/18181.0182.5181.0181.070,9420
04/13/18184.0184.0181.0181.014,7850
04/12/18183.0185.0182.0184.0264,1110
04/11/18181.5183.0180.0183.023,1190
04/10/18180.5182.0180.5181.89,5760
04/09/18179.5184.0179.0183.0114,7720
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:150.00 - 192.00
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23