Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Braemar Shipping (BMS) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Apr 2025 (Wed) 230.00 235.00 230.00 232.00 98,696
22nd Apr 2025 (Tue) 218.00 231.00 217.00 231.00 114,988
21st Apr 2025 (Mon) 215.00 215.00 215.00 215.00 0
18th Apr 2025 (Fri) 215.00 215.00 215.00 215.00 0
17th Apr 2025 (Thu) 215.00 215.00 215.00 215.00 35,227
16th Apr 2025 (Wed) 224.00 224.00 224.00 224.00 16,614
15th Apr 2025 (Tue) 230.00 230.00 230.00 230.00 19,612
14th Apr 2025 (Mon) 225.00 230.00 225.00 230.00 31,750
11th Apr 2025 (Fri) 220.00 225.00 211.00 220.00 132,075
10th Apr 2025 (Thu) 240.00 245.00 220.00 220.00 92,434
9th Apr 2025 (Wed) 221.00 235.00 221.00 226.00 35,528
8th Apr 2025 (Tue) 210.00 235.00 208.00 231.00 71,614
7th Apr 2025 (Mon) 210.00 210.00 197.00 201.00 83,775
4th Apr 2025 (Fri) 225.00 227.00 217.00 218.00 160,219
3rd Apr 2025 (Thu) 219.00 226.00 214.00 224.00 59,971
2nd Apr 2025 (Wed) 226.00 230.00 220.00 220.00 16,899
1st Apr 2025 (Tue) 230.00 231.00 225.00 225.00 30,012
31st Mar 2025 (Mon) 232.00 244.00 230.00 230.00 29,057
28th Mar 2025 (Fri) 240.00 244.00 240.00 240.00 71,586
27th Mar 2025 (Thu) 236.00 243.00 231.00 231.00 37,595
26th Mar 2025 (Wed) 250.00 252.00 231.00 231.00 87,364
25th Mar 2025 (Tue) 240.00 261.00 240.00 255.00 36,464
24th Mar 2025 (Mon) 231.00 253.00 225.00 250.00 116,768
21st Mar 2025 (Fri) 255.00 260.00 255.00 260.00 29,889
20th Mar 2025 (Thu) 245.00 253.00 245.00 248.00 16,676
19th Mar 2025 (Wed) 241.00 255.00 241.00 247.00 13,702
18th Mar 2025 (Tue) 239.00 254.00 238.00 248.00 32,260
17th Mar 2025 (Mon) 236.00 238.00 234.00 238.50 16,803
14th Mar 2025 (Fri) 225.00 233.00 225.00 234.00 6,024
13th Mar 2025 (Thu) 233.00 235.00 225.00 229.50 19,406
12th Mar 2025 (Wed) 230.00 238.00 226.00 238.00 13,406
11th Mar 2025 (Tue) 249.00 249.00 226.00 226.00 110,783
10th Mar 2025 (Mon) 243.00 243.00 235.00 235.00 59,891
7th Mar 2025 (Fri) 246.00 246.00 246.00 246.00 3,760
6th Mar 2025 (Thu) 245.00 245.00 240.00 245.00 60,296
5th Mar 2025 (Wed) 245.00 250.00 235.00 246.00 137,819
4th Mar 2025 (Tue) 256.00 260.00 245.00 246.00 50,156
3rd Mar 2025 (Mon) 261.00 261.00 256.00 256.00 20,839
28th Feb 2025 (Fri) 261.00 266.00 261.00 266.00 22,316
27th Feb 2025 (Thu) 261.00 261.00 261.00 268.00 1,783
26th Feb 2025 (Wed) 268.00 268.00 265.50 265.50 11,768
25th Feb 2025 (Tue) 268.00 268.00 265.00 268.00 3,473
24th Feb 2025 (Mon) 274.00 274.00 261.00 267.00 13,234
FTSE 100 Latest
Value8,403.18
Change74.58