BMYBloomsbury Publishing Plc03/24/2017
LAST:

 171.5
CHANGE:
 2.50
OPEN:
173.6
HIGH:
173.6
ASK:
0.0
VOLUME:
5,193
CHANGE(%):
1.44
PREV:
174.0
LOW:
171.5
BID:
164.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/17173.6173.6171.5171.55,1930
03/23/17175.0175.0171.6174.03,9450
03/22/17175.0175.0173.3175.054,8920
03/21/17173.8174.0173.6173.844,3430
03/20/17175.0175.0173.6174.020,9760
03/17/17175.0175.0171.5174.53,5650
03/16/17170.0175.0170.0172.58,6170
03/15/17172.0172.0170.6172.025,2290
03/14/17172.0174.8170.0170.032,3840
03/13/17174.0174.0170.5170.524,5320
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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13