BMYBloomsbury Publishing Plc01/22/2018
LAST:

 189.0
CHANGE:
 1.00
OPEN:
190.0
HIGH:
190.0
ASK:
192.0
VOLUME:
15,364
CHANGE(%):
0.53
PREV:
188.0
LOW:
186.0
BID:
157.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/22/18190.0190.0186.0189.015,3640
01/19/18191.5191.5186.0188.020,1070
01/18/18186.0189.0186.0186.036,3770
01/17/18188.5189.5183.0188.580,6420
01/16/18186.0188.5186.0188.07,3970
01/15/18190.0190.0186.0188.022,7030
01/12/18191.5191.5186.5186.543,0560
01/11/18190.0190.0189.0189.0120,4550
01/10/18190.0190.0188.5190.076,3760
01/09/18192.0192.0190.0190.079,9180
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:156.50 - 192.00
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
COMP7,408720.98
DJI26,2151430.55
SP5002,833230.81
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33430.20
BDI1,200494.26
HSI28,5943491.23