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
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
Aug 07, 2025
485.50
497.00
476.00
493.50
493.50
+1.65%
159,461
0.38
Aug 06, 2025
488.00
492.00
476.00
485.50
485.50
-0.41%
256,735
0.61
Aug 05, 2025
488.00
495.50
475.50
487.50
487.50
+0.31%
270,464
0.63
Aug 04, 2025
476.50
486.62
472.00
486.00
486.00
+2.21%
155,943
0.36
Aug 01, 2025
480.50
480.50
469.00
475.50
475.50
-0.94%
200,358
0.46
Jul 31, 2025
467.50
484.50
466.50
480.00
480.00
+2.13%
340,084
0.79
Jul 30, 2025
466.50
475.50
464.00
470.00
470.00
-0.63%
639,946
1.53
Jul 29, 2025
483.50
489.50
470.00
473.00
473.00
-1.66%
316,164
0.76
Jul 28, 2025
488.50
496.00
469.00
481.00
481.00
-2.14%
907,321
2.24
Jul 25, 2025
498.00
502.00
488.50
491.50
491.50
-1.70%
180,310
0.45
Jul 24, 2025
515.00
515.00
497.50
500.00
500.00
+0.11%
254,215
0.63
Jul 23, 2025
500.00
513.00
500.00
511.00
499.46
+3.32%
288,535
0.72
Jul 22, 2025
510.00
516.00
504.00
506.00
494.57
+0.72%
319,142
0.80
Jul 21, 2025
513.00
517.00
504.00
514.00
502.39
+2.11%
349,124
0.89
Jul 18, 2025
520.00
529.00
511.88
515.00
503.37
-0.21%
494,273
1.28
Jul 17, 2025
515.00
533.00
515.00
528.00
516.08
+4.49%
457,657
1.19
Jul 16, 2025
486.50
520.00
482.50
517.00
505.32
+8.61%
1,049,044
2.85
Jul 15, 2025
488.50
498.00
487.00
487.00
476.00
+0.66%
431,265
1.19
Jul 14, 2025
493.50
506.02
488.35
495.00
483.82
+2.62%
657,127
1.85
Jul 11, 2025
503.00
505.00
491.00
493.50
482.36
-0.22%
222,706
0.63
Jul 10, 2025
505.00
507.00
497.00
506.00
494.57
+3.95%
142,117
0.40
Jul 09, 2025
491.50
503.00
490.52
498.00
486.75
+2.62%
213,474
0.60
Jul 08, 2025
508.00
508.00
486.00
496.50
485.29
+4.31%
255,891
0.72
Jul 07, 2025
480.00
495.00
480.00
487.00
476.00
+2.73%
364,099
1.04
Jul 04, 2025
508.00
508.00
484.80
485.00
474.05
+0.55%
277,911
0.80
Jul 03, 2025
483.00
496.50
483.00
493.50
482.36
+3.04%
154,611
0.45
Jul 02, 2025
501.00
507.00
488.22
490.00
478.93
-0.14%
519,396
1.53
Jul 01, 2025
506.00
513.00
501.00
502.00
490.66
+0.31%
199,209
0.59
Jun 30, 2025
512.00
517.00
506.00
512.00
500.44
+2.51%
370,837
1.11
Jun 27, 2025
514.00
517.00
507.00
511.00
499.46
+2.31%
135,926
0.41
Jun 26, 2025
528.00
528.00
506.00
511.00
499.46
+3.32%
341,066
1.03
Jun 25, 2025
515.00
520.00
501.00
506.00
494.57
+0.52%
265,200
0.80
Jun 24, 2025
512.00
519.38
510.00
515.00
503.37
+3.11%
426,730
1.30
Jun 23, 2025
495.00
528.00
495.00
511.00
499.46
+0.35%
676,874
2.03
Jun 20, 2025
509.00
522.00
505.00
521.00
509.23
+4.52%
368,053
1.11
Jun 19, 2025
508.00
513.00
503.00
510.00
498.48
+2.31%
253,566
0.77
Jun 18, 2025
528.00
528.00
502.00
510.00
498.48
+3.32%
192,085
0.58
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