BMYBloomsbury Publishing Plc05/26/2017
LAST:

 174.0
CHANGE:
 0.50
OPEN:
174.0
HIGH:
174.7
ASK:
183.0
VOLUME:
16,321
CHANGE(%):
0.29
PREV:
174.5
LOW:
173.0
BID:
175.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17174.0174.7173.0174.016,3210
05/25/17173.5175.7173.5174.5182,5730
05/24/17173.0173.6173.0173.014,4650
05/23/17176.0176.0173.0173.027,3910
05/22/17175.0177.0172.0173.848,4110
05/19/17176.0178.0171.0171.865,8810
05/18/17180.0185.4177.0177.0259,9120
05/17/17175.9178.0175.9176.59,4730
05/16/17177.5177.5175.9177.56,4080
05/15/17179.0180.0176.9178.025,1440
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:140.00 - 185.41
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,60750.04
FTSE7,548300.40
NI22519,683-40.02
CAC405,329-70.14
GLD1,267110.91
BDI1,200494.26
HSI25,702620.24