Bloomsbury Publishing PLC (BMY.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -58.51 | -7.69868421053 | 760 | 760 | 660 | 8375 | 719.46409381 | DE |
| 4 | 31.49 | 4.7 | 670 | 760 | 638.38 | 3732 | 703.45949784 | DE |
| 12 | 22.49 | 3.31222385862 | 679 | 760 | 638.38 | 3156 | 692.98951595 | DE |
| 26 | 176.49 | 33.6171428571 | 525 | 760 | 513 | 3677 | 652.97850543 | DE |
| 52 | 271.49 | 63.1372093023 | 430 | 760 | 406.11 | 2559 | 604.28085637 | DE |
| 156 | 311.49 | 79.8692307692 | 390 | 760 | 313 | 3800 | 462.38424119 | DE |
| 260 | 441.49 | 169.803846154 | 260 | 760 | 187.93 | 4620 | 389.59166153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730475300 | 726 | 20 | 2.83 | 706 | 726 | 692.454 | 13016 |
| 1730388900 | 706 | -4 | -0.56 | 710 | 716 | 676.3 | 13704 |
| 1730305440 | 710 | -10 | -1.39 | 699 | 725.5 | 660 | 1564 |
| 1730193840 | 720 | -10 | -1.37 | 730 | 730 | 702.7 | 2893 |
| 1730132940 | 730 | -30 | -3.95 | 760 | 760 | 705.69 | 10696 |
| 1729869960 | 760 | 30 | 4.11 | 730 | 760 | 730 | 3750 |
| 1729783680 | 730 | 60 | 8.96 | 710 | 750 | 670 | 2566 |
| 1729697340 | 670 | 0 | 0.00 | 670 | 680.66 | 670 | 963 |
| 1729610340 | 670 | 20 | 3.08 | 650 | 682.78 | 641.16 | 6280 |
| 1729524420 | 650 | -10 | -1.52 | 660 | 663.26 | 638.38 | 4473 |
| 1729262100 | 660 | 0 | 0.00 | 660 | 671.48 | 660 | 3321 |
| 1729178580 | 660 | 0 | 0.00 | 660 | 672.9 | 654.79999 | 1515 |
| 1729092540 | 660 | -20 | -2.94 | 680 | 680 | 660 | 186 |
| 1729006140 | 680 | 0 | 0.00 | 680 | 680 | 667 | 139 |
| 1728919680 | 680 | 0 | 0.00 | 680 | 680.92 | 673.92 | 1336 |
| 1728657480 | 680 | 0 | 0.00 | 680 | 688.8 | 673.24 | 2547 |
| 1728574140 | 680 | 0 | 0.00 | 680 | 689.6 | 678.14 | 956 |
| 1728484740 | 680 | 10 | 1.49 | 670 | 688.96 | 664.96 | 2458 |
| 1728401340 | 670 | 0 | 0.00 | 670 | 678.64 | 660.64 | 1600 |
| 1728311580 | 670 | 0 | 0.00 | 670 | 680.96 | 667.91999 | 675 |
| 1728053040 | 670 | 0 | 0.00 | 670 | 672.64 | 666.64 | 3394 |
| 1727966700 | 670 | 0 | 0.00 | 670 | 670 | 661 | 3490 |
| 1727882940 | 670 | 0 | 0.00 | 670 | 670 | 658.6 | 3492 |
| 1727793720 | 670 | 0 | 0.00 | 670 | 670.72 | 660.12 | 780 |
| 1727710080 | 670 | 10 | 1.52 | 660 | 677.48 | 660 | 6166 |
| 1727447580 | 660 | 0 | 0.00 | 660 | 676.32 | 660 | 5056 |
| 1727364240 | 660 | -10 | -1.49 | 670 | 672.98 | 656.16 | 1540 |
| 1727277960 | 670 | -10 | -1.47 | 680 | 680 | 668.44 | 510 |
| 1727191740 | 680 | 0 | 0.00 | 680 | 688.72 | 660.88 | 1456 |
| 1727102220 | 680 | 0 | 0.00 | 680 | 683.4 | 679.62 | 3068 |
| 1726843740 | 680 | 0 | 0.00 | 680 | 683.28 | 675.62 | 1127 |
| 1726756740 | 680 | 20 | 3.03 | 660 | 693.52 | 654.7 | 3134 |
| 1726669920 | 660 | 0 | 0.00 | 660 | 660 | 645.76 | 1429 |
| 1726586700 | 660 | 0 | 0.00 | 660 | 662.59299 | 659.35 | 3000 |
| 1726498920 | 660 | 0 | 0.00 | 660 | 664.24 | 660 | 956 |
| 1726238280 | 660 | 0 | 0.00 | 660 | 662.72 | 660 | 5296 |
| 1726151880 | 660 | -20 | -2.94 | 660 | 662.08 | 656.32 | 102 |
| 1726068360 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1725981960 | 680 | 0 | 0.00 | 680 | 682.54 | 674.999 | 7689 |
| 1725892800 | 680 | 10 | 1.49 | 670 | 686.2 | 665.196 | 2990 |
| 1725633480 | 670 | -20 | -2.90 | 690 | 690 | 658.599 | 10095 |
| 1725547140 | 690 | 0 | 0.00 | 690 | 690 | 690 | 0 |
| 1725460740 | 690 | -10 | -1.43 | 700 | 700 | 680 | 163 |
| 1725374160 | 700 | -20 | -2.78 | 720 | 720 | 695.36 | 1454 |
| 1725287700 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1725028800 | 720 | 0 | 0.00 | 720 | 726.58 | 713.16 | 2569 |
| 1724942100 | 720 | 0 | 0.00 | 720 | 725.9 | 718.96 | 1633 |
| 1724858700 | 720 | -1 | -0.14 | 721 | 726.5 | 714.6 | 1048 |
| 1724772540 | 721 | 0 | 0.00 | 721 | 724.72 | 706.96 | 7113 |
| 1724423820 | 721 | 0 | 0.00 | 721 | 729.84 | 715.36 | 4591 |
| 1724340540 | 721 | 0 | 0.00 | 721 | 735.04 | 721 | 2389 |
| 1724251080 | 721 | 10 | 1.41 | 711 | 734.48 | 707.68 | 3146 |
| 1724167740 | 711 | 0 | 0.00 | 711 | 726.48 | 711 | 461 |
| 1724081220 | 711 | 10 | 1.43 | 701 | 720.72 | 701 | 2675 |
| 1723821960 | 701 | 0 | 0.00 | 701 | 714.08 | 701 | 5078 |
| 1723732740 | 701 | 0 | 0.00 | 701 | 711.36 | 701 | 2997 |
| 1723646340 | 701 | 12 | 1.74 | 689 | 711.68 | 689 | 1603 |
| 1723559520 | 689 | 10 | 1.47 | 679 | 689 | 673.04 | 1223 |
| 1723473480 | 679 | 0 | 0.00 | 679 | 686.4 | 666.48 | 5489 |
| 1723213920 | 679 | 0 | 0.00 | 679 | 679.36 | 675.36 | 395 |
| 1723130700 | 679 | -10 | -1.45 | 689 | 689 | 659.76 | 2665 |
| 1723044540 | 689 | 0 | 0.00 | 689 | 699 | 682.48 | 1738 |
| 1722958080 | 689 | -10 | -1.43 | 699 | 708.8 | 681.56 | 6231 |
| 1722871620 | 699 | -26 | -3.59 | 725 | 725 | 678.48 | 767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
