Braemar Shipping Services(GB:BMS)
GBXÂ 235.000.00 (0.00%)
GB:BMS
Braemar Shipping Services historical prices
GBXÂ 235.00
At close:0.00 (0.00%)
Want to see GB:BMS full AI Analyst Report?
Braemar Shipping Services (BMS) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 238.00 | 249.00 | 233.00 | 235.00 | 235.00 | 0.00% | 65,739 | 0.85 |
| Nov 10, 2026 | 245.00 | 248.31 | 234.73 | 235.00 | 235.00 | -4.86% | 142,358 | 1.89 |
| Nov 09, 2026 | 250.00 | 251.00 | 244.00 | 245.00 | 245.00 | -0.81% | 78,978 | 1.07 |
| Nov 06, 2026 | 250.00 | 254.00 | 244.93 | 247.00 | 247.00 | -0.80% | 154,974 | 2.15 |
| Nov 05, 2026 | 244.00 | 252.97 | 242.00 | 249.00 | 249.00 | +1.22% | 255,752 | 3.74 |
| Nov 04, 2026 | 234.00 | 250.00 | 234.00 | 246.00 | 246.00 | +3.36% | 218,513 | 3.34 |
| Nov 03, 2026 | 234.00 | 239.00 | 233.00 | 238.00 | 238.00 | +0.42% | 36,519 | 0.56 |
| Nov 02, 2026 | 233.00 | 237.00 | 230.00 | 237.00 | 237.00 | +3.04% | 24,447 | 0.37 |
| Oct 30, 2026 | 234.00 | 234.64 | 226.00 | 230.00 | 230.00 | -0.86% | 112,191 | 1.76 |
| Oct 29, 2026 | 227.00 | 234.00 | 227.00 | 232.00 | 232.00 | +1.75% | 45,417 | 0.70 |
| Oct 28, 2026 | 233.00 | 241.00 | 224.00 | 228.00 | 228.00 | -2.98% | 156,521 | 2.52 |
| Oct 27, 2026 | 237.00 | 241.00 | 234.00 | 235.00 | 235.00 | -1.26% | 29,147 | 0.47 |
| Oct 26, 2026 | 240.00 | 243.00 | 231.00 | 238.00 | 238.00 | +0.42% | 62,831 | 1.01 |
| Oct 23, 2026 | 241.00 | 245.00 | 232.00 | 237.00 | 237.00 | -2.47% | 103,760 | 1.68 |
| Oct 22, 2026 | 242.00 | 246.00 | 240.00 | 243.00 | 243.00 | -1.22% | 104,351 | 1.71 |
| Oct 21, 2026 | 246.00 | 246.00 | 242.52 | 246.00 | 246.00 | 0.00% | 61,260 | 1.01 |
| Oct 20, 2026 | 242.00 | 247.00 | 239.08 | 246.00 | 246.00 | 0.00% | 95,832 | 1.60 |
| Oct 19, 2026 | 238.00 | 247.00 | 238.00 | 246.00 | 246.00 | +0.82% | 105,627 | 1.80 |
| Oct 16, 2026 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.00% | 151,777 | 2.66 |
| Oct 15, 2026 | 245.00 | 245.00 | 241.66 | 244.00 | 244.00 | 0.00% | 71,072 | 1.25 |
| Oct 14, 2026 | 245.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.00% | 84,467 | 1.50 |
| Oct 13, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 273,000 | 5.21 |
| Oct 12, 2026 | 238.00 | 246.00 | 233.00 | 245.00 | 245.00 | +3.38% | 300,970 | 6.24 |
| Oct 09, 2026 | 233.00 | 238.80 | 233.00 | 237.00 | 237.00 | +0.85% | 75,024 | 1.57 |
| Oct 08, 2026 | 235.00 | 239.00 | 234.00 | 235.00 | 235.00 | 0.00% | 36,781 | 0.78 |
| Oct 07, 2026 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 0.00% | 69,251 | 1.49 |
| Oct 06, 2026 | 235.00 | 241.00 | 226.00 | 235.00 | 235.00 | +2.62% | 376,948 | 9.34 |
| Oct 05, 2026 | 232.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.14% | 17,409 | 0.43 |
| Oct 02, 2026 | 234.00 | 235.00 | 225.00 | 234.00 | 234.00 | -0.43% | 3,196 | 0.08 |
| Oct 01, 2026 | 229.00 | 237.00 | 225.00 | 235.00 | 235.00 | +1.29% | 40,800 | 0.99 |
| Sep 30, 2026 | 231.00 | 237.36 | 231.00 | 232.00 | 232.00 | -0.43% | 30,668 | 0.74 |
| Sep 29, 2026 | 231.00 | 238.00 | 225.30 | 233.00 | 233.00 | +3.56% | 112,655 | 2.81 |
| Sep 28, 2026 | 238.00 | 238.00 | 225.00 | 225.00 | 225.00 | -6.25% | 39,700 | 1.00 |
| Sep 25, 2026 | 236.00 | 240.00 | 225.00 | 240.00 | 240.00 | +1.69% | 101,878 | 2.66 |
| Sep 24, 2026 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | +3.51% | 11,275 | 0.29 |
| Sep 23, 2026 | 230.00 | 235.77 | 228.00 | 228.00 | 228.00 | 0.00% | 80,785 | 2.14 |
| Sep 22, 2026 | 225.00 | 233.00 | 225.00 | 228.00 | 228.00 | -1.30% | 24,218 | 0.64 |
| Sep 21, 2026 | 231.00 | 233.44 | 221.00 | 231.00 | 231.00 | +0.43% | 52,117 | 1.40 |
| Sep 18, 2026 | 227.00 | 230.00 | 220.00 | 230.00 | 230.00 | +3.60% | 68,436 | 1.89 |
| Sep 17, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 39,861 | 1.11 |
| Sep 16, 2026 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | +1.32% | 100,772 | 2.88 |
| Sep 15, 2026 | 215.00 | 227.00 | 213.00 | 227.00 | 227.00 | +0.44% | 26,051 | 0.74 |
| Sep 14, 2026 | 221.00 | 229.00 | 217.00 | 226.00 | 226.00 | -1.74% | 38,863 | 1.11 |
| Sep 11, 2026 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | +1.32% | 70,632 | 2.05 |
| Sep 10, 2026 | 227.00 | 227.00 | 220.50 | 227.00 | 227.00 | +2.25% | 50,452 | 1.46 |
| Sep 09, 2026 | 229.00 | 229.00 | 214.00 | 222.00 | 222.00 | +1.37% | 42,519 | 1.21 |
| Sep 08, 2026 | 225.00 | 230.00 | 217.52 | 219.00 | 219.00 | -4.78% | 102,412 | 3.00 |
| Sep 07, 2026 | 227.00 | 230.00 | 216.00 | 230.00 | 230.00 | +5.99% | 67,843 | 2.04 |
| Sep 04, 2026 | 219.00 | 225.00 | 215.00 | 217.00 | 217.00 | -1.36% | 143,240 | 4.62 |
| Sep 03, 2026 | 223.00 | 229.00 | 215.00 | 220.00 | 220.00 | -4.35% | 11,810 | 0.38 |
