UK markets open in 10 minutes

B&M European Value Retail S.A. (BMRPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.18-0.12 (-1.87%)
At close: 02:53PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.766.765.996.186.181,562
23 Apr 20246.736.856.236.296.295,341
22 Apr 20246.186.806.186.226.225,184
19 Apr 20246.666.666.096.646.641,805
18 Apr 20246.196.776.196.776.7710,717
17 Apr 20246.046.506.046.346.344,039
16 Apr 20245.916.555.895.895.8910,202
15 Apr 20246.596.596.056.056.054,242
12 Apr 20245.936.385.936.206.202,713
11 Apr 20246.406.436.266.426.422,467
10 Apr 20246.176.526.176.496.491,713
09 Apr 20246.456.576.426.426.423,419
08 Apr 20246.786.786.286.436.432,109
05 Apr 20246.736.736.136.716.714,838
04 Apr 20246.686.686.626.626.6246,559
03 Apr 20246.776.776.346.526.524,434
02 Apr 20246.876.876.736.866.861,609
01 Apr 20247.237.236.567.017.017,069
28 Mar 20247.137.136.616.976.972,015
27 Mar 20246.496.986.496.866.865,046
26 Mar 20246.466.886.466.746.746,592
25 Mar 20246.986.996.396.866.864,768
22 Mar 20246.306.686.186.306.304,626
21 Mar 20246.376.776.376.656.652,729
20 Mar 20246.386.916.386.686.683,601
19 Mar 20246.956.956.486.786.783,629
18 Mar 20247.037.186.766.766.764,764
15 Mar 20247.167.166.657.047.042,890
14 Mar 20246.987.096.987.097.091,273
13 Mar 20247.537.537.037.187.181,141
12 Mar 20246.747.246.746.956.952,926
11 Mar 20247.357.356.986.986.9811,540
08 Mar 20246.797.206.797.207.203,704
07 Mar 20246.577.176.577.007.001,850
06 Mar 20246.937.076.866.866.864,051
05 Mar 20246.476.946.476.766.761,884
04 Mar 20246.376.916.376.876.873,714
01 Mar 20246.616.766.606.746.743,619
29 Feb 20246.636.776.566.696.694,501
28 Feb 20246.816.816.506.726.729,438
27 Feb 20246.506.726.506.726.722,620
26 Feb 20246.626.806.596.596.594,080
23 Feb 20246.716.956.676.676.674,778
22 Feb 20246.786.866.566.566.565,918
21 Feb 20246.546.746.526.526.526,119
20 Feb 20246.656.686.436.676.674,148
16 Feb 20246.376.606.376.606.602,265
15 Feb 20246.616.616.366.556.5523,409
14 Feb 20246.196.486.196.366.3612,926
13 Feb 20246.116.326.116.326.324,830
12 Feb 20246.346.436.256.306.309,216
09 Feb 20246.216.456.216.396.392,338
08 Feb 20246.216.436.216.246.243,792
07 Feb 20246.196.456.196.266.267,373
06 Feb 20246.366.486.326.336.3328,859
05 Feb 20246.476.476.276.466.465,457
02 Feb 20246.616.626.536.586.583,308
01 Feb 20246.476.706.466.706.706,627
31 Jan 20246.616.776.536.536.533,289
30 Jan 20246.836.876.626.656.654,464
29 Jan 20246.926.926.636.706.706,971
26 Jan 20246.776.966.746.746.743,209
25 Jan 20246.666.876.656.876.8719,482
24 Jan 20246.796.836.616.616.613,247
23 Jan 20246.736.776.546.776.774,845
22 Jan 20246.826.866.586.586.587,860
19 Jan 20246.706.736.466.706.703,254
18 Jan 20246.846.846.546.596.593,919
18 Jan 20240.2 Dividend
17 Jan 20246.947.006.777.006.802,873
16 Jan 20247.087.176.946.966.767,940
12 Jan 20247.137.407.137.407.193,368
11 Jan 20247.287.287.017.016.812,008
10 Jan 20247.267.296.997.076.862,750
09 Jan 20247.127.427.127.146.943,050
08 Jan 20247.247.307.057.297.088,962
05 Jan 20247.047.116.886.886.693,712
04 Jan 20246.887.146.886.936.733,836
03 Jan 20247.257.256.956.956.7510,600
02 Jan 20247.007.236.977.196.987,053
29 Dec 20237.277.297.067.066.853,098
28 Dec 20237.297.317.097.317.112,710
27 Dec 20237.507.507.167.467.244,965
26 Dec 20237.497.496.977.497.289,754
22 Dec 20237.077.476.957.186.985,989
21 Dec 20237.187.547.157.507.296,577
20 Dec 20237.007.527.007.126.912,576
19 Dec 20236.927.496.927.417.204,866
18 Dec 20237.277.276.936.976.7713,427
15 Dec 20237.027.247.017.247.032,964
14 Dec 20237.357.407.147.277.067,989
13 Dec 20237.217.217.057.076.864,919
12 Dec 20237.727.727.417.557.339,327
11 Dec 20237.557.797.537.537.32130,925
08 Dec 20237.827.827.557.587.362,541
07 Dec 20237.557.767.557.767.544,576
06 Dec 20237.647.887.597.597.379,575
05 Dec 20237.487.747.407.407.192,831
04 Dec 20237.507.737.457.457.246,472
01 Dec 20237.597.747.337.337.124,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...