livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Bloomsbury Publishing - (BMY) share price history


Bloomsbury Publishing share priceBMY share price tradesBMY Fundamentals watchlistADD to watchlist
Bloomsbury Publishing - (BMY) share price history
Date Open High Low Close Volume
12/07/2019 239.00 239.00 225.00 231.00 43,551
11/07/2019 235.00 239.00 229.90 232.00 57,394
09/07/2019 239.00 240.00 234.00 239.00 174,726
05/07/2019 233.00 237.50 230.00 230.00 79,864
04/07/2019 231.00 236.00 231.00 234.00 100,597
03/07/2019 233.00 235.00 229.63 231.00 39,629
02/07/2019 230.00 232.00 227.00 232.00 48,863
01/07/2019 227.00 236.00 227.00 227.00 71,040
27/06/2019 235.00 238.00 230.00 231.00 125,902
26/06/2019 236.00 239.00 231.00 236.00 102,506
25/06/2019 235.00 236.00 230.68 233.00 56,756
24/06/2019 232.00 237.48 231.00 236.00 65,761
21/06/2019 230.00 233.00 227.08 228.00 432,958
20/06/2019 225.00 232.00 225.00 228.00 98,781
19/06/2019 230.00 232.00 229.00 229.00 228,375
18/06/2019 228.00 234.00 228.00 229.00 34,161
17/06/2019 229.00 232.00 226.60 230.00 46,628
14/06/2019 226.00 232.00 225.90 231.00 70,021
13/06/2019 235.00 235.00 228.00 234.00 39,631
12/06/2019 233.00 236.00 231.00 235.00 78,660
11/06/2019 232.00 234.00 230.00 233.00 170,441
10/06/2019 232.00 235.00 231.00 231.00 126,749
07/06/2019 240.00 240.00 231.00 233.00 64,231
06/06/2019 232.00 237.00 230.00 237.00 142,815
05/06/2019 227.00 235.00 226.00 231.00 6,100,639
04/06/2019 229.00 230.00 224.00 229.00 147,030
03/06/2019 234.00 234.00 222.00 230.00 158,353
31/05/2019 232.00 233.00 228.23 230.00 46,465
30/05/2019 237.00 238.00 226.00 230.00 60,075
29/05/2019 240.00 240.00 231.00 231.00 31,588

Bloomsbury Publishing - (BMY) 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

Top Shares pages

More share features

POPULAR Share Prices