tiprankstipranks
Trending News
More News >
Bloomsbury Publishing PLC (GB:BMY)
LSE:BMY
UK Market
Advertisement

Bloomsbury Publishing (BMY) Historical Prices

Compare
57 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
489.50
489.50
465.00
475.50
475.50
0.00%
204,721
0.68
Oct 16, 2025
470.50
477.50
468.00
475.50
475.50
+0.11%
283,990
0.94
Oct 15, 2025
485.00
489.00
474.14
475.00
475.00
-1.45%
166,936
0.54
Oct 14, 2025
486.00
487.00
475.00
482.00
482.00
-0.31%
154,164
0.48
Oct 13, 2025
477.50
492.50
476.00
483.50
483.50
+0.94%
307,285
0.95
Oct 10, 2025
480.00
491.50
478.00
479.00
479.00
-1.64%
162,200
0.49
Oct 09, 2025
480.50
494.88
480.50
487.00
487.00
+0.10%
118,076
0.35
Oct 08, 2025
490.50
499.55
484.74
486.50
486.50
-0.71%
510,970
1.56
Oct 07, 2025
497.00
497.00
484.50
490.00
490.00
+0.62%
105,375
0.32
Oct 06, 2025
500.00
505.00
481.50
487.00
487.00
-3.18%
337,413
1.03
Oct 03, 2025
497.50
503.00
493.42
503.00
503.00
+1.11%
263,928
0.80
Oct 02, 2025
494.00
499.00
488.50
497.50
497.50
+1.43%
506,541
1.55
Oct 01, 2025
466.00
491.99
466.00
490.50
490.50
+2.72%
534,174
1.67
Sep 30, 2025
461.50
481.00
461.50
477.50
477.50
+1.70%
281,248
0.87
Sep 29, 2025
489.00
489.00
469.50
469.50
469.50
-1.78%
230,559
0.71
Sep 26, 2025
497.50
497.50
468.00
478.00
478.00
+0.84%
157,441
0.48
Sep 25, 2025
460.00
477.00
460.00
474.00
474.00
+0.11%
144,115
0.44
Sep 24, 2025
485.00
485.00
469.00
473.50
473.50
-0.53%
197,630
0.60
Sep 23, 2025
468.00
482.50
464.71
476.00
476.00
+1.06%
181,849
0.55
Sep 22, 2025
476.50
482.50
470.00
471.00
471.00
-0.95%
225,160
0.67
Sep 19, 2025
515.00
515.00
468.00
475.50
475.50
-3.55%
2,012,594
6.44
Sep 18, 2025
484.00
498.00
481.50
493.00
493.00
+1.96%
176,817
0.56
Sep 17, 2025
475.00
484.50
473.50
483.50
483.50
+1.90%
128,277
0.40
Sep 16, 2025
484.50
493.50
474.00
474.50
474.50
-2.06%
226,746
0.72
Sep 15, 2025
507.00
512.00
484.00
484.50
484.50
-4.81%
344,436
1.10
Sep 12, 2025
500.00
511.00
498.50
509.00
509.00
+0.79%
791,102
2.60
Sep 11, 2025
495.50
514.00
488.50
505.00
505.00
+2.02%
685,369
2.31
Sep 10, 2025
500.00
508.00
489.00
495.00
495.00
-0.30%
503,398
1.72
Sep 09, 2025
495.50
508.00
491.50
496.50
496.50
+0.20%
142,842
0.48
Sep 08, 2025
502.00
508.00
493.00
495.50
495.50
-0.90%
259,350
0.87
Sep 05, 2025
500.00
503.00
479.00
500.00
500.00
+0.20%
275,622
0.92
Sep 04, 2025
493.00
502.00
485.50
499.00
499.00
+1.42%
116,382
0.38
Sep 03, 2025
496.50
496.50
483.67
492.00
492.00
+1.44%
386,125
1.26
Sep 02, 2025
494.00
504.00
482.00
485.00
485.00
-3.58%
306,707
1.00
Sep 01, 2025
489.00
503.00
486.00
503.00
503.00
+2.86%
187,854
0.59
Aug 29, 2025
493.50
495.50
483.00
489.00
489.00
-0.71%
152,449
0.47
Aug 28, 2025
470.50
494.50
470.00
492.50
492.50
+0.82%
86,258
0.26
Aug 27, 2025
487.00
493.00
484.00
488.50
488.50
0.00%
167,352
0.48
Aug 26, 2025
493.50
498.50
483.00
488.50
488.50
-1.41%
578,977
1.63
Aug 22, 2025
486.50
497.50
483.50
495.50
495.50
+1.64%
104,349
0.29
Aug 21, 2025
485.50
492.50
484.00
487.50
487.50
0.00%
94,205
0.25
Aug 20, 2025
491.50
494.00
482.00
487.50
487.50
-1.32%
121,224
0.29
Aug 19, 2025
486.00
494.00
482.00
494.00
494.00
+1.86%
158,985
0.38
Aug 18, 2025
472.00
485.00
470.50
485.00
485.00
+2.21%
165,980
0.40
Aug 15, 2025
477.50
487.50
471.50
474.50
474.50
0.00%
150,808
0.36
Aug 14, 2025
478.50
481.50
471.50
474.50
474.50
-0.94%
94,162
0.22
Aug 13, 2025
478.50
483.00
473.50
479.00
479.00
+0.10%
142,046
0.34
Aug 12, 2025
466.00
480.50
466.00
478.50
478.50
+1.16%
177,411
0.42
Aug 11, 2025
483.50
497.50
471.50
473.00
473.00
-1.97%
460,624
1.11
Aug 08, 2025
485.50
497.00
478.50
482.50
482.50
-2.23%
210,120
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis