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
01/09/2025 229.00 237.00 228.00 233.00 131,566
29/08/2025 238.00 238.00 229.00 230.00 81,689
28/08/2025 229.00 237.00 229.00 237.00 85,086
27/08/2025 230.00 238.00 229.00 238.00 107,085
26/08/2025 234.00 236.99 232.00 235.00 121,906
22/08/2025 224.00 242.69 222.00 235.00 485,341
21/08/2025 228.00 234.00 225.50 226.00 268,165
20/08/2025 246.00 246.00 225.00 228.00 143,744
19/08/2025 256.00 259.00 246.00 246.00 256,139
18/08/2025 254.00 260.00 254.00 255.00 134,934
15/08/2025 259.00 260.00 254.00 255.00 74,857
14/08/2025 255.00 259.00 254.00 255.00 49,951
13/08/2025 253.00 258.00 253.00 255.50 35,477
12/08/2025 254.00 260.00 253.00 253.00 35,036
11/08/2025 259.00 260.00 251.00 257.00 25,616
08/08/2025 255.00 259.00 251.00 253.00 91,409
07/08/2025 253.00 257.00 252.75 257.00 37,586
06/08/2025 255.00 255.00 251.00 255.00 97,789
05/08/2025 253.00 255.00 251.83 253.00 72,711
04/08/2025 250.00 254.00 246.00 253.00 63,546
01/08/2025 253.00 254.00 244.00 251.00 31,787
31/07/2025 250.00 253.00 245.00 251.00 27,575
30/07/2025 250.00 253.00 244.18 250.00 58,291
29/07/2025 244.00 250.00 237.00 250.00 63,168
28/07/2025 244.00 244.00 239.00 243.00 32,871
25/07/2025 241.00 243.00 238.00 239.00 83,679
24/07/2025 235.00 242.00 230.55 240.00 229,601
23/07/2025 234.00 239.00 234.00 235.00 55,798
22/07/2025 230.00 233.00 226.19 229.00 254,412
21/07/2025 225.00 233.00 220.40 231.00 82,922

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