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
28/03/2024 529.00 529.00 511.00 528.00 90,244
27/03/2024 544.00 549.00 514.00 520.00 128,544
26/03/2024 551.00 553.00 533.59 534.00 44,575
25/03/2024 535.00 545.00 533.00 541.00 81,840
22/03/2024 548.00 556.00 532.00 545.00 37,058
21/03/2024 552.00 556.50 541.00 550.00 42,923
20/03/2024 535.00 558.00 531.00 552.00 66,945
19/03/2024 531.00 539.00 531.00 538.00 18,349
18/03/2024 532.00 547.00 527.00 539.00 39,980
15/03/2024 530.00 547.00 522.00 532.00 91,742
14/03/2024 548.00 557.00 531.00 536.00 47,638
12/03/2024 539.00 546.00 537.00 546.00 32,806
11/03/2024 559.00 559.00 538.00 538.00 93,133
08/03/2024 550.00 560.00 544.00 556.00 31,048
07/03/2024 543.00 550.00 538.00 550.00 110,784
06/03/2024 529.00 548.00 528.00 544.00 186,660
05/03/2024 538.00 538.00 521.00 527.00 263,420
04/03/2024 537.00 537.00 531.00 535.00 81,252
01/03/2024 557.00 557.00 530.00 530.00 94,259
29/02/2024 560.00 560.00 545.00 545.00 154,850
28/02/2024 575.00 575.00 553.00 554.00 129,872
27/02/2024 564.00 571.00 560.00 571.00 165,576
26/02/2024 544.00 574.00 542.00 563.00 286,305
23/02/2024 535.00 553.00 535.00 545.00 253,737
22/02/2024 536.00 539.00 530.00 536.00 50,040
21/02/2024 526.00 530.00 526.00 530.00 28,988
20/02/2024 545.00 545.00 523.00 529.00 54,115
19/02/2024 546.00 546.00 536.00 536.00 71,385
16/02/2024 555.00 555.00 530.00 530.00 193,452
15/02/2024 537.00 560.00 536.00 550.00 318,702

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