BMYBloomsbury Publishing Plc07/04/2025
LAST:

 485.6		CHANGE:
 7.92		OPEN:
508.0		HIGH:
508.0		ASK:
0.0		VOLUME:
427,868
CHANGE(%):
1.60		PREV:
493.5		LOW:
484.8		BID:
555.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/25508.0508.0484.8485.6427,8680
07/03/25483.0496.5483.0493.5154,5660
07/02/25501.0507.0488.2490.0519,3410
07/01/25506.0513.0501.0502.0199,1570
06/30/25512.0517.0506.0512.0370,7750
06/27/25514.0516.0508.0511.0140,3810
06/26/25528.0528.0506.0511.0341,0350
06/25/25515.0520.0501.0506.0265,1530
06/24/25512.0519.4510.0515.0476,6970
06/23/25495.0528.0495.0511.0676,8280
FUNDAMENTALS
Sector:Media
Industry:Publishing
52wk range:483.00 - 766.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 18, 1994
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63