Bloomsbury Publishing (BMY) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bloomsbury Publishing

Date Open High Low Close* Volume
10/01/2017 173.25p 173.25p 169.00p 171.12p 161194
09/01/2017 172.50p 173.31p 169.00p 170.50p 61361
06/01/2017 170.00p 172.03p 169.00p 171.50p 64757
05/01/2017 172.00p 175.00p 168.60p 169.25p 29784
04/01/2017 169.25p 170.64p 168.00p 169.25p 19648
03/01/2017 172.00p 173.00p 169.28p 170.00p 33409
30/12/2016 171.50p 171.50p 168.58p 169.75p 13130
29/12/2016 168.25p 168.78p 168.25p 168.25p 2007
28/12/2016 170.00p 170.00p 168.25p 168.50p 11421
23/12/2016 168.25p 169.12p 166.27p 168.25p 114779
22/12/2016 167.00p 170.00p 166.56p 167.00p 87480
21/12/2016 170.00p 170.00p 167.25p 167.75p 11061
20/12/2016 164.00p 170.00p 164.00p 170.00p 58667
19/12/2016 165.00p 165.25p 164.00p 164.50p 48234
16/12/2016 165.00p 168.00p 165.00p 165.25p 38382
15/12/2016 167.00p 167.20p 163.75p 165.75p 74473
14/12/2016 163.50p 167.00p 163.50p 167.00p 28354
13/12/2016 162.00p 164.00p 162.00p 164.00p 21128
12/12/2016 164.75p 165.00p 162.00p 164.75p 26605
09/12/2016 158.00p 165.00p 158.00p 164.75p 30176
08/12/2016 161.00p 161.00p 158.78p 160.75p 28077
07/12/2016 161.00p 161.00p 158.50p 160.00p 83086
06/12/2016 162.00p 162.00p 159.10p 159.75p 9123
05/12/2016 165.00p 165.15p 160.25p 160.75p 67937
02/12/2016 164.75p 164.75p 161.00p 162.75p 16285
01/12/2016 162.00p 163.75p 160.25p 163.75p 33068
30/11/2016 161.75p 161.80p 158.44p 161.75p 16156
29/11/2016 159.75p 160.00p 158.08p 159.75p 11283
28/11/2016 162.00p 162.00p 157.78p 158.88p 49180
25/11/2016 157.25p 161.41p 157.25p 159.50p 11018
24/11/2016 157.00p 162.00p 157.00p 157.25p 16314
23/11/2016 160.00p 164.00p 158.25p 158.50p 33674
22/11/2016 161.00p 161.00p 157.25p 157.25p 8501
21/11/2016 161.00p 164.00p 158.75p 159.25p 18192
18/11/2016 159.00p 162.00p 157.16p 160.50p 25162
17/11/2016 156.75p 159.00p 156.49p 156.50p 22529
16/11/2016 155.00p 158.30p 154.14p 156.00p 26855
15/11/2016 154.00p 155.50p 153.00p 153.00p 10437
14/11/2016 154.00p 154.00p 152.00p 152.00p 4545
11/11/2016 155.00p 155.00p 152.00p 152.75p 13996
10/11/2016 154.50p 155.75p 152.76p 153.50p 70164
09/11/2016 150.00p 154.60p 148.60p 152.25p 26779
08/11/2016 154.75p 155.00p 150.50p 150.50p 39400
07/11/2016 154.75p 154.75p 150.25p 150.25p 24429
04/11/2016 150.25p 152.59p 148.25p 148.75p 37453
03/11/2016 153.50p 154.18p 151.60p 152.00p 36537
02/11/2016 150.25p 153.00p 149.23p 150.25p 22314
01/11/2016 148.25p 150.88p 148.25p 148.50p 40042
31/10/2016 148.25p 152.00p 148.25p 151.50p 4040238
28/10/2016 148.25p 150.94p 148.00p 149.00p 44777
27/10/2016 150.50p 154.00p 149.50p 149.75p 43939
26/10/2016 150.25p 152.00p 148.00p 148.50p 38570
25/10/2016 151.00p 152.25p 148.75p 151.00p 48707
24/10/2016 152.00p 153.60p 150.30p 151.00p 46658
21/10/2016 149.00p 151.25p 148.75p 150.00p 34067
20/10/2016 150.00p 152.94p 148.75p 149.00p 26211
19/10/2016 148.25p 150.45p 148.25p 149.25p 20358
18/10/2016 152.00p 153.00p 148.00p 148.25p 18336
17/10/2016 151.00p 153.81p 150.00p 152.75p 22215
14/10/2016 148.25p 150.50p 148.25p 149.13p 14935
13/10/2016 151.00p 151.25p 149.50p 150.00p 97211
12/10/2016 150.50p 153.88p 150.50p 151.50p 16730
11/10/2016 153.50p 155.00p 150.50p 150.75p 229575
10/10/2016 153.75p 154.25p 152.00p 152.75p 12094
07/10/2016 153.00p 154.00p 152.00p 153.50p 82074
06/10/2016 153.00p 154.94p 152.00p 153.00p 50432
05/10/2016 156.75p 156.75p 152.00p 152.00p 72750
04/10/2016 158.00p 159.00p 152.25p 152.25p 87717
03/10/2016 157.00p 159.00p 155.00p 155.00p 32559
30/09/2016 154.00p 156.70p 154.00p 154.00p 5005
29/09/2016 156.00p 156.25p 155.62p 156.25p 733
28/09/2016 159.00p 159.00p 155.00p 158.75p 11860
27/09/2016 157.00p 157.00p 150.00p 155.25p 73919
26/09/2016 156.00p 157.62p 155.79p 157.62p 46547
23/09/2016 155.25p 157.40p 155.00p 155.00p 16677
22/09/2016 156.50p 156.50p 155.15p 155.75p 16136
21/09/2016 157.00p 157.00p 155.00p 155.00p 27184
20/09/2016 155.00p 156.75p 154.30p 155.00p 21477
19/09/2016 159.50p 159.50p 155.00p 155.00p 12112
16/09/2016 159.50p 159.80p 156.00p 156.00p 36155
15/09/2016 159.00p 160.20p 159.00p 159.00p 5728
14/09/2016 159.25p 160.20p 159.00p 159.00p 19026
13/09/2016 159.00p 159.60p 159.00p 159.00p 5315
12/09/2016 163.25p 164.18p 157.25p 159.00p 69129
09/09/2016 165.00p 166.18p 163.00p 163.25p 22449
08/09/2016 163.50p 168.07p 163.50p 163.50p 9672
07/09/2016 163.00p 169.00p 163.00p 165.25p 61954
06/09/2016 164.75p 167.00p 163.00p 163.00p 17975
05/09/2016 163.00p 169.00p 162.48p 164.00p 12785
02/09/2016 162.25p 167.00p 160.25p 160.25p 48441
01/09/2016 167.00p 167.00p 162.00p 163.00p 36451
31/08/2016 162.00p 165.00p 162.00p 162.00p 32270
30/08/2016 169.50p 169.50p 162.00p 162.00p 24727
26/08/2016 169.50p 169.80p 169.50p 169.50p 10775
25/08/2016 173.00p 174.20p 170.00p 170.00p 80659
24/08/2016 178.00p 178.75p 172.75p 176.00p 48376
23/08/2016 171.50p 176.99p 171.25p 171.50p 25578
22/08/2016 173.00p 176.00p 171.81p 173.00p 12819
19/08/2016 173.50p 176.00p 173.50p 173.50p 13188
18/08/2016 173.00p 176.46p 173.00p 175.50p 6258
17/08/2016 174.81p 176.38p 173.61p 175.13p 16835
16/08/2016 174.75p 177.34p 174.60p 174.75p 350619
15/08/2016 175.00p 177.00p 173.78p 174.75p 8629
12/08/2016 177.50p 179.53p 176.00p 176.87p 39305
11/08/2016 176.75p 179.10p 173.50p 178.50p 33388
10/08/2016 173.00p 176.50p 171.62p 176.50p 173662
09/08/2016 169.75p 172.93p 169.75p 169.75p 1101356
08/08/2016 172.00p 172.00p 169.80p 170.50p 15389
05/08/2016 172.00p 172.00p 169.20p 171.50p 14195
04/08/2016 170.00p 171.00p 168.00p 168.75p 30071
03/08/2016 167.25p 170.75p 167.00p 168.25p 1937
02/08/2016 170.25p 170.25p 168.40p 168.50p 31552
01/08/2016 172.00p 172.00p 169.75p 171.50p 10178
29/07/2016 167.00p 170.31p 166.50p 166.50p 10865
28/07/2016 167.00p 170.83p 167.00p 167.50p 25097
27/07/2016 170.00p 170.32p 167.25p 167.25p 25285
26/07/2016 172.00p 172.00p 165.25p 166.00p 31972
25/07/2016 166.00p 172.48p 165.90p 171.25p 111911
22/07/2016 165.75p 167.53p 165.75p 165.75p 10669
21/07/2016 165.75p 167.50p 165.75p 167.50p 178888
20/07/2016 166.00p 168.00p 164.65p 165.00p 47095
19/07/2016 165.00p 165.42p 164.60p 165.00p 9598
18/07/2016 165.25p 165.81p 163.90p 164.25p 24735
15/07/2016 164.75p 164.75p 164.43p 164.75p 406375
14/07/2016 163.00p 166.00p 163.00p 164.75p 326227
13/07/2016 162.00p 164.25p 160.80p 163.00p 260980
12/07/2016 156.00p 160.49p 156.00p 157.00p 11996
11/07/2016 156.25p 157.69p 156.25p 156.25p 4103
08/07/2016 159.25p 161.29p 158.83p 160.00p 12876
07/07/2016 160.00p 160.00p 159.75p 160.00p 6697
06/07/2016 160.00p 160.00p 157.62p 157.62p 12312
05/07/2016 159.75p 159.84p 155.75p 157.75p 10145
04/07/2016 160.00p 160.00p 155.93p 160.00p 19603
01/07/2016 159.25p 160.50p 155.96p 160.00p 42670
30/06/2016 158.00p 160.50p 157.95p 160.25p 16200
29/06/2016 155.00p 158.00p 153.60p 157.00p 14057
28/06/2016 158.00p 158.72p 154.70p 155.50p 33937
27/06/2016 158.00p 158.00p 152.00p 157.00p 41442
24/06/2016 153.25p 158.00p 140.00p 157.50p 104050
23/06/2016 160.00p 162.00p 158.50p 161.50p 74417
22/06/2016 160.00p 160.36p 158.00p 160.00p 18524
21/06/2016 160.00p 161.00p 160.00p 161.00p 11158
20/06/2016 160.00p 162.00p 159.25p 160.25p 120311
17/06/2016 153.00p 164.00p 151.75p 164.00p 298874
16/06/2016 154.50p 154.50p 151.50p 151.50p 133178
15/06/2016 156.00p 156.00p 152.50p 154.50p 32837
14/06/2016 160.00p 161.00p 152.75p 154.25p 89334
13/06/2016 160.00p 163.00p 159.25p 159.50p 10793
10/06/2016 160.75p 162.00p 160.00p 160.25p 10677
09/06/2016 163.00p 163.00p 160.00p 161.37p 44077
08/06/2016 161.00p 162.87p 160.25p 160.75p 47278
07/06/2016 163.50p 163.50p 161.14p 162.00p 9498
06/06/2016 161.00p 164.50p 160.75p 161.25p 40826
03/06/2016 164.00p 164.00p 161.25p 164.00p 112033
02/06/2016 158.00p 164.00p 158.00p 164.00p 17704
01/06/2016 163.75p 163.75p 161.20p 163.75p 4686
31/05/2016 164.00p 164.00p 160.68p 163.50p 412735
27/05/2016 160.25p 163.25p 160.25p 163.25p 26115
26/05/2016 161.00p 164.60p 161.00p 163.50p 198461
25/05/2016 164.50p 164.50p 161.60p 164.50p 40397
24/05/2016 160.00p 163.50p 158.50p 161.75p 86066
23/05/2016 153.50p 158.80p 151.55p 158.75p 41156
20/05/2016 152.00p 154.00p 149.41p 153.25p 430153
19/05/2016 150.00p 153.17p 150.00p 151.00p 150718
18/05/2016 152.00p 155.25p 152.00p 155.25p 44449
17/05/2016 150.25p 151.00p 149.94p 150.00p 56890
16/05/2016 151.50p 151.50p 150.60p 150.75p 4828
13/05/2016 152.00p 152.00p 150.44p 150.75p 9945
12/05/2016 151.50p 153.15p 150.50p 150.87p 436844
11/05/2016 154.50p 154.50p 152.00p 154.50p 7388
10/05/2016 151.75p 154.00p 151.00p 154.00p 331059
09/05/2016 151.00p 152.00p 150.00p 151.50p 19295
06/05/2016 152.00p 153.00p 151.00p 151.00p 140391
05/05/2016 153.00p 153.00p 152.00p 152.00p 6588
04/05/2016 152.00p 155.39p 152.00p 152.00p 22147
03/05/2016 157.50p 157.50p 153.00p 153.00p 13098
29/04/2016 154.00p 157.60p 153.50p 155.25p 42581
28/04/2016 155.25p 157.62p 155.25p 155.25p 974
27/04/2016 158.00p 158.00p 154.40p 157.00p 5182
26/04/2016 157.00p 157.21p 155.50p 156.00p 28787
25/04/2016 156.80p 156.80p 155.00p 155.00p 25758
22/04/2016 157.00p 157.00p 155.50p 155.50p 19278
21/04/2016 158.00p 158.00p 155.00p 156.00p 41086
20/04/2016 158.00p 158.00p 154.25p 154.25p 26267
19/04/2016 153.25p 157.75p 153.25p 157.75p 66051
18/04/2016 155.00p 157.00p 154.45p 155.00p 34718
15/04/2016 152.00p 153.98p 147.00p 152.13p 5631143
14/04/2016 149.00p 149.80p 147.00p 148.13p 4084836
13/04/2016 147.50p 148.72p 145.50p 148.37p 1872412
12/04/2016 146.80p 148.00p 145.40p 148.00p 28346
11/04/2016 146.00p 148.50p 146.00p 148.50p 33455
08/04/2016 147.00p 147.00p 146.00p 146.62p 13579
07/04/2016 148.00p 148.00p 147.00p 147.00p 34308
06/04/2016 147.00p 148.00p 145.50p 148.00p 55129
05/04/2016 147.96p 147.96p 145.50p 146.50p 11412
04/04/2016 147.00p 149.00p 145.75p 147.13p 306341
01/04/2016 144.00p 149.00p 144.00p 146.88p 27333
31/03/2016 144.25p 148.00p 144.25p 147.25p 601320
30/03/2016 148.00p 148.80p 143.00p 145.75p 113115
29/03/2016 146.00p 149.00p 146.00p 149.00p 13416

*Close Price adjusted for both dividends and splits