BMYBloomsbury Publishing Plc10/18/2017
LAST:

 159.3
CHANGE:
 0.63
OPEN:
160.0
HIGH:
162.1
ASK:
0.0
VOLUME:
493,367
CHANGE(%):
0.39
PREV:
158.6
LOW:
158.0
BID:
160.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/17160.0162.1158.0159.3493,3670
10/17/17159.1159.1158.1158.630,3640
10/16/17158.5159.1158.1159.0152,9810
10/13/17160.0160.0158.1158.540,0370
10/12/17159.3159.3158.1159.335,7930
10/11/17158.5160.6158.4158.553,0090
10/10/17158.8161.0158.3158.877,5370
10/09/17162.3162.3158.0160.078,3710
10/06/17160.0161.9158.8158.856,9790
10/05/17158.0160.0158.0160.077,9750
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
COMP6,62400.01
DJI22,997400.18
SP5002,56120.07
DAX13,043480.37
FTSE7,543270.36
NI22521,363270.13
CAC405,384220.42
GLD1,285-100.77
BDI1,200494.26
HSI28,712140.05