Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bloomsbury Publishing Plc | BMY | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 6.00 | 1.12% | 540.00 | 11:35:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 532.00 | 532.00 | 544.00 | 540.00 | 534.00 |
| Industry Sector |
|---|
| MEDIA |
BMY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 556.00 | 564.00 | 532.00 | 543.30 | 58,925 | -16.00 | -2.88% |
| 1 Month | 520.00 | 580.00 | 510.00 | 549.55 | 138,897 | 20.00 | 3.85% |
| 3 Months | 474.00 | 580.00 | 474.00 | 537.83 | 128,492 | 66.00 | 13.92% |
| 6 Months | 405.50 | 580.00 | 400.50 | 496.34 | 110,512 | 134.50 | 33.17% |
| 1 Year | 444.50 | 580.00 | 376.00 | 460.03 | 121,125 | 95.50 | 21.48% |
| 3 Years | 301.00 | 580.00 | 292.00 | 418.76 | 131,002 | 239.00 | 79.40% |
| 5 Years | 242.00 | 580.00 | 165.00 | 348.33 | 131,543 | 298.00 | 123.14% |
BMY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 540.00 | 6.00 | 1.12% | 532.00 | 544.00 | 532.00 | 40,055 |
| Apr 30 2024 | 534.00 | -10.00 | -1.84% | 544.00 | 556.00 | 532.00 | 59,093 |
| Apr 29 2024 | 544.00 | -2.00 | -0.37% | 542.00 | 546.00 | 540.00 | 40,366 |
| Apr 26 2024 | 546.00 | 10.00 | 1.87% | 538.00 | 546.00 | 536.00 | 25,460 |
| Apr 25 2024 | 536.00 | -20.00 | -3.60% | 556.00 | 556.00 | 532.00 | 85,175 |
| Apr 24 2024 | 556.00 | 2.00 | 0.36% | 556.00 | 564.00 | 536.00 | 84,531 |
| Apr 23 2024 | 554.00 | -20.00 | -3.48% | 574.00 | 580.00 | 554.00 | 428,723 |
| Apr 22 2024 | 574.00 | 18.00 | 3.24% | 564.00 | 576.00 | 564.00 | 398,935 |
| Apr 19 2024 | 556.00 | 8.00 | 1.46% | 548.00 | 564.00 | 548.00 | 141,427 |
| Apr 18 2024 | 548.00 | 2.00 | 0.37% | 550.00 | 550.00 | 544.00 | 230,503 |
| Apr 17 2024 | 546.00 | -6.00 | -1.09% | 544.00 | 552.00 | 542.00 | 46,242 |
| Apr 16 2024 | 552.00 | 0.00 | 0.00% | 562.00 | 562.00 | 550.00 | 299,615 |
| Apr 15 2024 | 552.00 | 0.00 | 0.00% | 554.00 | 554.00 | 550.00 | 266,907 |
| Apr 12 2024 | 552.00 | 0.00 | 0.00% | 550.00 | 558.00 | 550.00 | 55,008 |
| Apr 11 2024 | 552.00 | 18.00 | 3.37% | 534.00 | 558.00 | 534.00 | 132,318 |
| Apr 10 2024 | 534.00 | 10.00 | 1.91% | 518.00 | 534.00 | 510.00 | 131,482 |
| Apr 09 2024 | 524.00 | -2.00 | -0.38% | 524.00 | 524.00 | 524.00 | 29,230 |
| Apr 08 2024 | 526.00 | 6.00 | 1.15% | 524.00 | 530.00 | 520.00 | 79,874 |
| Apr 05 2024 | 520.00 | 2.00 | 0.39% | 514.00 | 520.00 | 510.00 | 55,887 |
| Apr 04 2024 | 518.00 | -2.00 | -0.38% | 516.00 | 524.00 | 512.00 | 99,271 |
| Apr 03 2024 | 520.00 | 2.00 | 0.39% | 520.00 | 530.00 | 510.00 | 87,883 |
| Apr 02 2024 | 518.00 | -10.00 | -1.89% | 526.00 | 530.00 | 518.00 | 98,272 |
