Want to see GB:BMY full AI Analyst Report?
Bloomsbury Publishing (BMY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 638.00 | 644.08 | 620.00 | 632.00 | 632.00 | -0.63% | 259,764 | 0.77 |
| Oct 29, 2026 | 635.00 | 648.00 | 635.00 | 636.00 | 636.00 | -0.74% | 303,184 | 0.89 |
| Oct 28, 2026 | 642.00 | 650.00 | 634.00 | 645.00 | 640.72 | -0.46% | 291,716 | 0.85 |
| Oct 27, 2026 | 620.00 | 656.00 | 616.00 | 648.00 | 643.70 | +4.69% | 578,317 | 1.70 |
| Oct 26, 2026 | 627.00 | 637.44 | 619.00 | 619.00 | 614.89 | -0.96% | 227,108 | 0.66 |
| Oct 23, 2026 | 650.00 | 681.07 | 625.00 | 625.00 | 620.85 | -4.58% | 579,858 | 1.68 |
| Oct 22, 2026 | 645.00 | 665.00 | 605.00 | 655.00 | 650.65 | -2.53% | 1,168,299 | 3.51 |
| Oct 21, 2026 | 679.00 | 684.00 | 670.00 | 672.00 | 667.54 | -1.61% | 519,396 | 1.59 |
| Oct 20, 2026 | 690.00 | 690.00 | 672.00 | 683.00 | 678.47 | -0.44% | 270,823 | 0.82 |
| Oct 19, 2026 | 690.00 | 692.00 | 680.00 | 686.00 | 681.45 | -0.15% | 316,449 | 0.95 |
| Oct 16, 2026 | 690.00 | 695.00 | 682.00 | 687.00 | 682.44 | +0.59% | 169,069 | 0.51 |
| Oct 15, 2026 | 670.00 | 689.00 | 670.00 | 683.00 | 678.47 | +1.34% | 308,794 | 0.92 |
| Oct 14, 2026 | 679.00 | 690.00 | 674.00 | 674.00 | 669.53 | -0.88% | 260,752 | 0.78 |
| Oct 13, 2026 | 690.00 | 690.00 | 677.00 | 680.00 | 675.49 | -0.29% | 264,009 | 0.78 |
| Oct 12, 2026 | 670.00 | 682.00 | 666.00 | 682.00 | 677.47 | +1.34% | 305,517 | 0.90 |
| Oct 09, 2026 | 670.00 | 684.00 | 669.00 | 673.00 | 668.53 | +0.60% | 112,890 | 0.33 |
| Oct 08, 2026 | 647.00 | 669.00 | 645.00 | 669.00 | 664.56 | +3.40% | 629,835 | 1.85 |
| Oct 07, 2026 | 630.00 | 656.00 | 630.00 | 647.00 | 642.71 | +2.05% | 382,383 | 1.11 |
| Oct 06, 2026 | 641.00 | 646.00 | 629.00 | 634.00 | 629.79 | -0.78% | 310,011 | 0.90 |
| Oct 05, 2026 | 640.00 | 640.00 | 615.00 | 639.00 | 634.76 | +0.31% | 313,097 | 0.91 |
| Oct 02, 2026 | 640.00 | 648.00 | 631.00 | 637.00 | 632.77 | -0.31% | 293,798 | 0.86 |
| Oct 01, 2026 | 635.00 | 650.81 | 630.00 | 639.00 | 634.76 | +0.63% | 141,163 | 0.41 |
| Sep 30, 2026 | 635.00 | 638.00 | 627.00 | 635.00 | 630.79 | -0.31% | 192,937 | 0.55 |
| Sep 29, 2026 | 625.00 | 640.00 | 623.00 | 637.00 | 632.77 | +1.59% | 1,783,595 | 5.44 |
| Sep 28, 2026 | 620.00 | 630.00 | 620.00 | 627.00 | 622.84 | +1.13% | 171,136 | 0.50 |
| Sep 25, 2026 | 630.00 | 630.00 | 617.00 | 620.00 | 615.89 | +0.16% | 68,222 | 0.20 |
| Sep 24, 2026 | 610.00 | 629.00 | 610.00 | 619.00 | 614.89 | -0.32% | 130,778 | 0.38 |
| Sep 23, 2026 | 619.00 | 622.00 | 610.00 | 621.00 | 616.88 | +0.81% | 1,496,774 | 4.55 |
| Sep 22, 2026 | 615.00 | 627.00 | 610.89 | 616.00 | 611.91 | -0.16% | 2,341,900 | 7.87 |
| Sep 21, 2026 | 620.00 | 620.00 | 610.00 | 617.00 | 612.91 | +1.82% | 569,164 | 1.96 |
| Sep 18, 2026 | 609.00 | 619.00 | 605.00 | 606.00 | 601.98 | -0.66% | 561,142 | 1.97 |
| Sep 17, 2026 | 600.00 | 626.00 | 600.00 | 610.00 | 605.95 | -0.49% | 153,209 | 0.54 |
| Sep 16, 2026 | 615.00 | 625.00 | 612.00 | 613.00 | 608.93 | -0.81% | 371,095 | 1.19 |
| Sep 15, 2026 | 650.00 | 650.00 | 613.00 | 618.00 | 613.90 | -0.96% | 261,661 | 0.83 |
| Sep 14, 2026 | 618.00 | 633.00 | 618.00 | 624.00 | 619.86 | +0.48% | 219,017 | 0.69 |
| Sep 11, 2026 | 622.00 | 625.00 | 615.00 | 621.00 | 616.88 | -0.16% | 72,538 | 0.23 |
| Sep 10, 2026 | 637.00 | 637.00 | 609.00 | 622.00 | 617.87 | +1.97% | 104,570 | 0.33 |
| Sep 09, 2026 | 635.00 | 636.00 | 606.00 | 610.00 | 605.95 | -1.29% | 338,271 | 1.07 |
| Sep 08, 2026 | 604.00 | 635.00 | 600.25 | 618.00 | 613.90 | -1.59% | 332,038 | 1.06 |
| Sep 07, 2026 | 630.00 | 633.00 | 621.00 | 628.00 | 623.83 | +0.80% | 96,950 | 0.31 |
| Sep 04, 2026 | 632.00 | 639.00 | 619.00 | 623.00 | 618.87 | -1.58% | 239,126 | 0.77 |
| Sep 03, 2026 | 606.00 | 640.00 | 605.00 | 633.00 | 628.80 | +2.10% | 111,236 | 0.36 |
| Sep 02, 2026 | 616.00 | 641.00 | 614.39 | 620.00 | 615.89 | -0.32% | 284,077 | 0.91 |
| Sep 01, 2026 | 646.00 | 646.00 | 621.00 | 622.00 | 617.87 | -3.27% | 194,390 | 0.62 |
| Aug 31, 2026 | 643.00 | 644.00 | 642.00 | 643.00 | 638.73 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 679.00 | 679.00 | 642.00 | 643.00 | 638.73 | -1.23% | 679,549 | 2.17 |
| Aug 27, 2026 | 679.00 | 679.00 | 641.00 | 651.00 | 646.68 | +0.62% | 218,700 | 0.70 |
| Aug 26, 2026 | 679.00 | 679.00 | 647.00 | 647.00 | 642.71 | -1.37% | 110,400 | 0.35 |
| Aug 25, 2026 | 660.00 | 663.00 | 648.00 | 656.00 | 651.65 | +0.61% | 93,969 | 0.30 |
| Aug 24, 2026 | 657.00 | 663.00 | 649.00 | 652.00 | 647.67 | -0.31% | 70,512 | 0.22 |