BMYBloomsbury Publishing Plc07/27/2017
LAST:

 175.5
CHANGE:
 3.27
OPEN:
180.0
HIGH:
182.0
ASK:
0.0
VOLUME:
27,456
CHANGE(%):
1.83
PREV:
178.8
LOW:
175.5
BID:
155.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/27/17180.0182.0175.5175.527,4560
07/26/17180.0181.0178.8178.821,4010
07/25/17182.0182.0178.6180.532,1660
07/24/17178.0181.5175.0181.525,5710
07/21/17182.3182.3177.3180.019,7030
07/20/17175.3182.5175.0181.8120,6110
07/19/17177.8180.0177.3178.861,1180
07/18/17174.8177.6173.3174.5202,3780
07/17/17171.3172.0170.3172.040,5270
07/14/17174.5174.5172.5172.5145,4330
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:148.00 - 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
COMP6,382-410.63
DJI21,797860.39
SP5002,475-20.10
DAX12,212-930.76
FTSE7,443-90.12
NI22519,960-1200.60
CAC405,187-30.06
GLD1,260-20.13
BDI1,200494.26
HSI26,995-1360.50