UK markets open in 4 hours 40 minutes
NIKKEI 225
37,794.81 +166.33 (+0.44%) HANG SENG
17,546.98 +262.44 (+1.52%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,345.90 +3.40 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,643.96 +278.02 (+0.54%)
Braemar Shipping Services plc (BMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 275.00 | 275.00 | 88 |
| 24 Apr 2024 | 280.00 | 280.00 | 273.00 | 274.00 | 274.00 | 22,419 |
| 23 Apr 2024 | 275.00 | 278.80 | 270.50 | 274.50 | 274.50 | 11,958 |
| 22 Apr 2024 | 264.80 | 280.00 | 264.80 | 271.50 | 271.50 | 32,505 |
| 19 Apr 2024 | 275.00 | 278.80 | 270.50 | 274.50 | 274.50 | 40,127 |
| 18 Apr 2024 | 269.00 | 280.00 | 269.00 | 272.00 | 272.00 | 30,179 |
| 17 Apr 2024 | 275.00 | 277.00 | 270.55 | 276.00 | 276.00 | 16,250 |
| 16 Apr 2024 | 272.00 | 275.65 | 270.55 | 273.50 | 273.50 | 34,349 |
| 15 Apr 2024 | 269.00 | 275.00 | 269.00 | 275.00 | 275.00 | 137,250 |
| 12 Apr 2024 | 268.00 | 275.60 | 268.00 | 273.00 | 273.00 | 35,505 |
| 11 Apr 2024 | 275.00 | 276.00 | 268.40 | 272.00 | 272.00 | 33,123 |
| 10 Apr 2024 | 274.00 | 274.00 | 267.15 | 272.50 | 272.50 | 46,363 |
| 09 Apr 2024 | 266.00 | 270.80 | 261.00 | 268.00 | 268.00 | 66,110 |
| 08 Apr 2024 | 267.00 | 273.60 | 261.00 | 266.00 | 266.00 | 189,118 |
| 05 Apr 2024 | 272.48 | 274.30 | 261.00 | 271.00 | 271.00 | 14,916 |
| 04 Apr 2024 | 274.55 | 274.40 | 263.00 | 268.50 | 268.50 | 25,368 |
| 03 Apr 2024 | 270.00 | 272.00 | 258.00 | 270.00 | 270.00 | 62,938 |
| 02 Apr 2024 | 258.00 | 260.00 | 252.40 | 260.00 | 260.00 | 103,665 |
| 28 Mar 2024 | 263.00 | 269.00 | 256.00 | 262.50 | 262.50 | 23,174 |
| 27 Mar 2024 | 262.00 | 269.00 | 257.38 | 262.50 | 262.50 | 34,398 |
| 26 Mar 2024 | 265.00 | 269.00 | 262.00 | 264.00 | 264.00 | 26,876 |
| 25 Mar 2024 | 262.00 | 269.73 | 261.88 | 264.50 | 264.50 | 37,969 |
| 22 Mar 2024 | 258.00 | 268.92 | 258.00 | 266.00 | 266.00 | 81,916 |
| 21 Mar 2024 | 255.00 | 264.00 | 250.00 | 259.50 | 259.50 | 135,676 |
| 20 Mar 2024 | 261.00 | 268.60 | 252.16 | 255.00 | 255.00 | 177,946 |
| 19 Mar 2024 | 253.00 | 260.00 | 250.00 | 253.50 | 253.50 | 158,695 |
| 18 Mar 2024 | 264.00 | 276.00 | 253.00 | 253.00 | 253.00 | 93,834 |
| 15 Mar 2024 | 265.00 | 272.40 | 265.00 | 269.00 | 269.00 | 21,054 |
| 14 Mar 2024 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 32,104 |
| 13 Mar 2024 | 270.00 | 278.55 | 270.00 | 273.50 | 273.50 | 6,818 |
| 12 Mar 2024 | 270.00 | 275.00 | 268.72 | 271.00 | 271.00 | 33,030 |
| 11 Mar 2024 | 271.00 | 279.00 | 270.00 | 273.00 | 273.00 | 80,155 |
| 08 Mar 2024 | 270.00 | 279.00 | 268.00 | 272.50 | 272.50 | 100,158 |
| 07 Mar 2024 | 269.00 | 275.00 | 268.84 | 272.50 | 272.50 | 22,069 |
| 06 Mar 2024 | 266.00 | 272.00 | 266.00 | 269.50 | 269.50 | 67,723 |
| 05 Mar 2024 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 22,469 |
| 04 Mar 2024 | 269.00 | 272.00 | 266.00 | 268.00 | 268.00 | 49,064 |
| 01 Mar 2024 | 266.00 | 272.00 | 264.92 | 266.00 | 266.00 | 127,308 |
| 29 Feb 2024 | 268.00 | 273.45 | 265.00 | 266.00 | 266.00 | 36,361 |
| 28 Feb 2024 | 266.00 | 273.45 | 265.00 | 266.00 | 266.00 | 21,770 |
| 27 Feb 2024 | 268.00 | 276.00 | 261.00 | 268.50 | 268.50 | 77,393 |
| 26 Feb 2024 | 269.00 | 276.00 | 265.00 | 265.00 | 265.00 | 52,200 |
| 23 Feb 2024 | 269.00 | 275.00 | 267.00 | 275.00 | 275.00 | 41,468 |
| 22 Feb 2024 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | 5,681 |
| 22 Feb 2024 | 4 Dividend | |||||
| 21 Feb 2024 | 267.00 | 275.00 | 266.00 | 267.00 | 263.00 | 17,891 |
| 20 Feb 2024 | 277.00 | 277.00 | 267.00 | 275.00 | 270.88 | 28,863 |
| 19 Feb 2024 | 276.00 | 277.00 | 266.00 | 271.00 | 266.94 | 22,775 |
| 16 Feb 2024 | 276.00 | 276.00 | 265.00 | 266.00 | 262.01 | 5,401 |
| 15 Feb 2024 | 271.00 | 277.00 | 266.00 | 266.00 | 262.01 | 23,673 |
| 14 Feb 2024 | 272.00 | 276.55 | 267.00 | 271.50 | 267.43 | 21,401 |
| 13 Feb 2024 | 275.00 | 277.00 | 269.08 | 275.00 | 270.88 | 32,278 |
| 12 Feb 2024 | 271.00 | 276.30 | 263.00 | 270.00 | 265.96 | 44,052 |
| 09 Feb 2024 | 265.00 | 271.65 | 265.00 | 267.00 | 263.00 | 19,731 |
| 08 Feb 2024 | 272.00 | 277.00 | 267.00 | 269.00 | 264.97 | 5,643 |
| 07 Feb 2024 | 270.00 | 275.45 | 265.00 | 265.00 | 261.03 | 38,564 |
| 06 Feb 2024 | 267.00 | 275.45 | 265.00 | 267.00 | 263.00 | 34,676 |
| 05 Feb 2024 | 269.00 | 273.55 | 267.52 | 266.00 | 262.01 | 6,743 |
| 02 Feb 2024 | 271.00 | 282.00 | 260.00 | 271.00 | 266.94 | 54,378 |
| 01 Feb 2024 | 279.00 | 280.00 | 272.00 | 271.00 | 266.94 | 74,196 |
| 31 Jan 2024 | 290.00 | 290.00 | 271.00 | 281.00 | 276.79 | 19,950 |
| 30 Jan 2024 | 282.00 | 286.19 | 272.04 | 283.50 | 279.25 | 38,755 |
| 29 Jan 2024 | 294.00 | 294.00 | 281.00 | 284.00 | 279.75 | 16,066 |
| 26 Jan 2024 | 285.00 | 299.00 | 282.15 | 284.00 | 279.75 | 42,337 |
| 25 Jan 2024 | 286.00 | 291.00 | 283.26 | 289.00 | 284.67 | 11,351 |
| 24 Jan 2024 | 290.00 | 293.00 | 286.48 | 287.00 | 282.70 | 17,472 |
| 23 Jan 2024 | 293.00 | 297.13 | 290.52 | 291.50 | 287.13 | 26,586 |
| 22 Jan 2024 | 300.00 | 303.00 | 293.00 | 293.00 | 288.61 | 19,482 |
| 19 Jan 2024 | 296.00 | 301.44 | 293.72 | 294.50 | 290.09 | 32,836 |
| 18 Jan 2024 | 297.00 | 301.44 | 295.00 | 296.00 | 291.57 | 15,675 |
| 17 Jan 2024 | 295.00 | 304.35 | 295.00 | 297.00 | 292.55 | 23,629 |
| 16 Jan 2024 | 300.00 | 300.00 | 292.00 | 292.50 | 288.12 | 15,022 |
| 15 Jan 2024 | 300.00 | 304.68 | 293.00 | 300.00 | 295.51 | 51,525 |
| 12 Jan 2024 | 301.00 | 301.72 | 295.00 | 296.00 | 291.57 | 51,267 |
| 11 Jan 2024 | 301.00 | 304.44 | 298.00 | 299.00 | 294.52 | 37,391 |
| 10 Jan 2024 | 300.00 | 307.00 | 296.00 | 299.00 | 294.52 | 49,637 |
| 09 Jan 2024 | 310.00 | 300.00 | 295.00 | 296.00 | 291.57 | 15,702 |
| 08 Jan 2024 | 290.00 | 310.60 | 277.00 | 306.00 | 301.42 | 103,364 |
| 05 Jan 2024 | 290.00 | 294.43 | 276.00 | 294.00 | 289.60 | 76,241 |
| 04 Jan 2024 | 290.00 | 290.00 | 275.00 | 278.00 | 273.84 | 34,017 |
| 04 Jan 2024 | 8 Dividend | |||||
| 03 Jan 2024 | 280.00 | 293.00 | 276.00 | 293.00 | 280.73 | 53,731 |
| 02 Jan 2024 | 279.00 | 283.68 | 265.95 | 275.00 | 263.48 | 46,907 |
| 29 Dec 2023 | 273.00 | 279.00 | 266.60 | 275.00 | 263.48 | 23,378 |
| 28 Dec 2023 | 268.00 | 276.00 | 264.00 | 268.00 | 256.78 | 54,235 |
| 27 Dec 2023 | 270.00 | 279.00 | 265.40 | 279.00 | 267.32 | 17,773 |
| 22 Dec 2023 | 267.00 | 279.00 | 256.00 | 272.00 | 260.61 | 45,090 |
| 21 Dec 2023 | 280.00 | 280.00 | 267.00 | 272.00 | 260.61 | 22,845 |
| 20 Dec 2023 | 275.00 | 280.00 | 271.00 | 272.00 | 260.61 | 374,272 |
| 19 Dec 2023 | 277.00 | 280.45 | 260.00 | 270.00 | 258.69 | 359,510 |
| 18 Dec 2023 | 280.00 | 283.15 | 273.00 | 282.00 | 270.19 | 3,041,983 |
| 15 Dec 2023 | 280.00 | 280.00 | 274.06 | 275.00 | 263.48 | 99,769 |
| 14 Dec 2023 | 280.00 | 281.50 | 273.00 | 273.00 | 261.57 | 151,696 |
| 13 Dec 2023 | 274.00 | 279.00 | 273.00 | 273.00 | 261.57 | 58,467 |
| 12 Dec 2023 | 276.00 | 289.00 | 273.00 | 275.50 | 263.96 | 46,633 |
| 11 Dec 2023 | 281.20 | 281.20 | 277.24 | 277.00 | 265.40 | 26,350 |
| 08 Dec 2023 | 279.00 | 280.55 | 273.00 | 275.00 | 263.48 | 40,243 |
| 07 Dec 2023 | 290.00 | 290.00 | 275.00 | 275.00 | 263.48 | 336,709 |
| 06 Dec 2023 | 290.00 | 290.00 | 283.00 | 283.00 | 271.15 | 146,478 |
| 05 Dec 2023 | 285.00 | 290.32 | 285.00 | 285.00 | 273.07 | 110,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.