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
25/04/2019 231.00 233.37 227.35 229.00 15,285
24/04/2019 234.00 234.00 230.00 231.00 33,309
23/04/2019 238.00 238.00 230.00 232.50 20,224
18/04/2019 232.00 235.00 226.00 234.50 26,083
17/04/2019 236.00 236.74 230.24 232.00 23,889
16/04/2019 235.00 235.00 233.09 235.00 36,019
15/04/2019 235.00 235.00 230.00 231.00 72,858
12/04/2019 229.00 229.17 223.00 226.00 52,330
11/04/2019 225.00 229.00 220.88 222.00 68,766
10/04/2019 225.00 227.00 224.00 224.00 26,177
09/04/2019 233.00 233.00 221.05 229.00 60,491
08/04/2019 232.00 232.00 226.00 228.00 62,498
04/04/2019 231.00 235.00 229.00 229.00 135,738
03/04/2019 234.00 235.40 230.00 235.00 35,798
02/04/2019 234.00 235.40 230.60 232.00 114,181
01/04/2019 230.00 232.00 228.00 230.00 77,288
29/03/2019 229.00 235.00 227.00 228.00 96,511
28/03/2019 234.00 234.00 226.00 234.00 21,881
27/03/2019 229.00 234.00 229.00 230.00 22,538
26/03/2019 229.00 234.00 228.00 228.00 10,479
25/03/2019 226.00 234.00 225.00 230.00 62,924
22/03/2019 235.00 239.00 226.00 228.00 48,669
21/03/2019 238.00 238.00 234.00 235.00 28,521
20/03/2019 225.00 239.00 225.00 238.00 78,849
19/03/2019 233.00 240.00 229.00 237.00 284,051
18/03/2019 236.00 237.00 226.00 226.00 23,717
15/03/2019 234.00 234.00 229.30 234.00 22,783
14/03/2019 232.00 235.00 230.00 234.00 23,205
13/03/2019 238.00 238.09 229.00 229.00 26,433
12/03/2019 238.00 238.00 235.00 236.50 29,838

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