livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Braemar Shipping Services - (BMS) share price history


Braemar Shipping Services share priceBMS share price tradesBMS Fundamentals watchlistADD to watchlist
Braemar Shipping Services - (BMS) share price history
Date Open High Low Close Volume
24/09/2021 273.00 276.00 265.00 265.00 26,315
23/09/2021 268.00 279.00 266.80 273.00 51,528
22/09/2021 248.68 271.00 245.00 267.00 151,474
21/09/2021 237.04 239.00 227.00 231.50 73,047
20/09/2021 255.05 255.05 233.50 237.00 76,041
17/09/2021 264.70 265.00 255.00 255.00 23,236
16/09/2021 266.70 267.00 259.00 263.00 6,842
15/09/2021 265.00 267.70 261.00 267.00 13,428
14/09/2021 268.44 273.89 264.90 265.00 27,895
13/09/2021 270.48 274.00 262.00 265.50 31,584
10/09/2021 272.50 275.00 267.00 270.00 31,948
09/09/2021 280.40 280.40 270.00 273.00 36,895
08/09/2021 281.00 281.00 281.00 281.00 968
07/09/2021 281.80 284.70 280.10 283.00 18,252
06/09/2021 285.10 289.66 280.00 283.00 34,870
03/09/2021 287.70 289.74 284.55 286.00 25,136
02/09/2021 287.99 287.99 285.06 286.00 5,101
01/09/2021 280.00 292.00 280.00 286.00 14,720
31/08/2021 288.00 290.00 281.00 281.00 79,851
27/08/2021 295.00 295.00 286.55 287.50 41,947
26/08/2021 294.50 301.99 292.00 300.00 36,773
25/08/2021 290.50 295.00 287.00 291.50 38,456
24/08/2021 290.00 297.00 289.40 290.50 34,129
23/08/2021 283.10 294.00 283.10 290.00 16,694
20/08/2021 282.58 283.90 282.58 282.58 35,941
19/08/2021 282.00 285.43 281.00 281.00 21,548
18/08/2021 281.75 284.00 280.00 282.00 16,792
17/08/2021 270.00 283.55 270.00 281.00 105,027
16/08/2021 276.00 276.00 268.00 271.00 34,974
13/08/2021 273.91 276.84 271.00 276.50 19,318

Braemar Shipping Services - (BMS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z