Bloomsbury Publishing PLC (BMY.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -62.52 | -8.73184357542 | 716 | 716 | 639.4 | 1874 | 698.82740954 | DE |
| 4 | -32.52 | -4.74052478134 | 686 | 726 | 597.76 | 8874 | 686.01014151 | DE |
| 12 | -62.52 | -8.73184357542 | 716 | 726 | 597.76 | 7583 | 681.86137255 | DE |
| 26 | -71.52 | -9.86482758621 | 725 | 760 | 597.76 | 6729 | 692.94558137 | DE |
| 52 | 176.48 | 36.9979035639 | 477 | 760 | 475 | 4686 | 667.77999603 | DE |
| 156 | 268.48 | 69.7350649351 | 385 | 760 | 313 | 4117 | 523.4527709 | DE |
| 260 | 353.48 | 117.826666667 | 300 | 760 | 187.93 | 4842 | 433.22125717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 696 | 0 | 0.00 | 696 | 696 | 656.67999 | 3170 |
| 1738596900 | 696 | -10 | -1.42 | 696 | 696 | 646 | 3550 |
| 1738337520 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1738254840 | 706 | 0 | 0.00 | 706 | 706 | 639.4 | 1160 |
| 1738165140 | 706 | -10 | -1.40 | 716 | 716 | 640.17999 | 1489 |
| 1738078980 | 716 | 0 | 0.00 | 716 | 716 | 647.98 | 633 |
| 1737975300 | 716 | -10 | -1.38 | 726 | 726 | 647.08 | 1950 |
| 1737735960 | 726 | 30 | 4.31 | 726 | 726 | 650 | 31641 |
| 1737649680 | 696 | 0 | 0.00 | 696 | 696 | 650.26 | 262 |
| 1737563340 | 696 | 0 | 0.00 | 696 | 696 | 696 | 0 |
| 1737476940 | 696 | 10 | 1.46 | 686 | 698 | 640.82 | 1987 |
| 1737390480 | 686 | 0 | 0.00 | 686 | 686 | 634.84 | 953 |
| 1737131340 | 686 | 0 | 0.00 | 686 | 686 | 626.98 | 557 |
| 1737044940 | 686 | 0 | 0.00 | 686 | 686 | 632.44 | 47 |
| 1736955300 | 686 | 10 | 1.48 | 676 | 686 | 613.07 | 1679 |
| 1736869080 | 676 | 10 | 1.50 | 666 | 676 | 600.49199 | 3527 |
| 1736782500 | 666 | -20 | -2.92 | 686 | 686 | 597.76 | 8113 |
| 1736524020 | 686 | 0 | 0.00 | 686 | 686 | 608.895 | 43568 |
| 1736439600 | 686 | 20 | 3.00 | 666 | 686 | 666 | 0 |
| 1736353620 | 666 | -20 | -2.92 | 686 | 686 | 605.44 | 64328 |
| 1736264400 | 686 | 0 | 0.00 | 686 | 686 | 663.65 | 953 |
| 1736180880 | 686 | 0 | 0.00 | 686 | 686 | 661 | 2477 |
| 1735918500 | 686 | 0 | 0.00 | 686 | 686 | 671 | 988 |
| 1735832160 | 686 | 0 | 0.00 | 686 | 686 | 671 | 306 |
| 1735662660 | 686 | 0 | 0.00 | 686 | 686 | 686 | 0 |
| 1735576260 | 686 | 0 | 0.00 | 686 | 686 | 667.7 | 1463 |
| 1735313700 | 686 | 0 | 0.00 | 686 | 686 | 674.76 | 858 |
| 1735057680 | 686 | 0 | 0.00 | 686 | 686 | 686 | 0 |
| 1734971280 | 686 | 0 | 0.00 | 686 | 686 | 672.126 | 4492 |
| 1734712200 | 686 | -10 | -1.44 | 696 | 696 | 658.032 | 8744 |
| 1734622440 | 696 | -10 | -1.42 | 696 | 696 | 676.9 | 684 |
| 1734536340 | 706 | 0 | 0.00 | 706 | 706 | 681.04 | 972 |
| 1734449880 | 706 | 0 | 0.00 | 706 | 706 | 678.38 | 780 |
| 1734366420 | 706 | 0 | 0.00 | 706 | 706 | 696.46 | 68 |
| 1734104460 | 706 | 0 | 0.00 | 706 | 706 | 688.96 | 3492 |
| 1734020880 | 706 | 30 | 4.44 | 676 | 706 | 666.32 | 2692 |
| 1733931060 | 676 | 0 | 0.00 | 676 | 676 | 661.12 | 3 |
| 1733848080 | 676 | 0 | 0.00 | 676 | 676 | 656.4 | 1707 |
| 1733761860 | 676 | 0 | 0.00 | 676 | 676 | 662.64 | 1179 |
| 1733495700 | 676 | 0 | 0.00 | 676 | 676 | 676 | 0 |
| 1733416140 | 676 | 0 | 0.00 | 676 | 676 | 676 | 0 |
| 1733326500 | 676 | 0 | 0.00 | 676 | 676 | 676 | 0 |
| 1733239800 | 676 | -10 | -1.46 | 686 | 686 | 649.48 | 58438 |
| 1733156940 | 686 | 0 | 0.00 | 686 | 686 | 666.91999 | 739 |
| 1732897620 | 686 | 10 | 1.48 | 676 | 686 | 663.83 | 2592 |
| 1732808160 | 676 | 0 | 0.00 | 676 | 676 | 662.72 | 859 |
| 1732721820 | 676 | 0 | 0.00 | 676 | 676 | 662.55999 | 1334 |
| 1732638480 | 676 | 0 | 0.00 | 676 | 676 | 645.279 | 12859 |
| 1732548840 | 676 | 0 | 0.00 | 676 | 686 | 647.17499 | 70624 |
| 1732289460 | 676 | 10 | 1.50 | 666 | 676 | 650.87699 | 50558 |
| 1732203480 | 666 | -20 | -2.92 | 686 | 686 | 646.66 | 793 |
| 1732120140 | 686 | 0 | 0.00 | 686 | 686 | 664.79999 | 38 |
| 1732033620 | 686 | 0 | 0.00 | 686 | 686 | 662.82 | 824 |
| 1731947580 | 686 | -10 | -1.44 | 696 | 696 | 656.7 | 2304 |
| 1731688080 | 696 | 0 | 0.00 | 696 | 696 | 664.62 | 1174 |
| 1731598260 | 696 | -10 | -1.42 | 706 | 706 | 669.33 | 117 |
| 1731511920 | 706 | -10 | -1.40 | 716 | 716 | 672.72 | 5761 |
| 1731428820 | 716 | 0 | 0.00 | 716 | 716 | 689.244 | 49366 |
| 1731342540 | 716 | 10 | 1.42 | 706 | 716 | 684 | 117291 |
| 1731083160 | 706 | 0 | 0.00 | 706 | 706 | 680 | 34080 |
| 1730993820 | 706 | -10 | -1.40 | 716 | 716 | 679.48 | 21305 |
| 1730910480 | 716 | 0 | 0.00 | 716 | 716 | 716 | 0 |
| 1730824080 | 716 | -10 | -1.38 | 726 | 726 | 701.42 | 649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
