UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.27+0.35 (+1.35%)
At close: 03:56PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.9626.4125.9126.2726.2718,400
25 Apr 202425.6226.0025.6225.9225.927,200
24 Apr 202425.7525.7525.6425.7025.709,000
23 Apr 202426.2126.2926.0426.0526.0517,800
22 Apr 202425.8026.0625.7626.0626.0619,500
19 Apr 202425.1925.4725.1625.2625.2614,300
18 Apr 202425.9926.0525.7425.7425.7414,500
17 Apr 202425.3925.5825.2325.5625.5616,100
16 Apr 202424.7225.0124.7225.0125.0112,300
15 Apr 202425.5825.5825.2525.2725.2714,500
12 Apr 202424.9625.1524.7424.8024.8022,500
11 Apr 202425.2425.4625.1725.3825.388,500
10 Apr 202425.8025.8025.5225.5825.5875,600
09 Apr 202426.1226.1225.8025.9425.94103,300
08 Apr 202426.3726.4826.3026.4026.4011,400
05 Apr 202426.1626.4826.0226.3626.369,700
04 Apr 202426.7127.0126.6826.7326.736,400
03 Apr 202426.6026.8126.4726.6126.6114,000
02 Apr 202427.3827.3827.0227.0527.0539,200
01 Apr 202427.6027.8027.2627.2627.2611,800
28 Mar 202427.6827.7027.5227.6027.6012,200
27 Mar 202427.4427.6627.3827.5227.5211,800
26 Mar 202427.1927.4927.1627.4927.495,600
25 Mar 202426.6727.2026.6727.2027.209,300
22 Mar 202426.5226.7326.4226.4526.4510,000
21 Mar 202426.7326.9626.7026.9526.9512,500
20 Mar 202426.8027.0926.7527.0127.0111,000
19 Mar 202426.8627.2826.7627.1027.1012,000
18 Mar 202427.2727.3326.8327.1027.1018,300
15 Mar 202427.7127.8427.3727.4927.4910,700
14 Mar 202428.0028.0027.7527.8927.8911,800
13 Mar 202428.1028.4728.0428.3028.309,600
12 Mar 202428.1528.5928.1528.5428.547,400
11 Mar 202428.4428.4428.1028.2528.2510,700
08 Mar 202428.3428.4228.1628.1628.1610,400
07 Mar 202428.1628.3728.1128.3228.328,900
06 Mar 202427.8928.2127.8027.9927.999,400
05 Mar 202427.0527.5427.0527.4927.497,700
04 Mar 202426.8627.2526.8627.1027.1011,700
01 Mar 202426.5027.0426.5026.9826.9863,600
29 Feb 202426.6426.7026.4726.5726.5712,700
28 Feb 202426.4326.6626.3726.5026.509,200
27 Feb 202426.1726.4626.1126.1626.1610,200
26 Feb 202426.6026.6526.4826.5526.557,600
23 Feb 202427.1127.2927.1127.1627.169,500
22 Feb 202426.7726.9526.6926.8026.8011,800
21 Feb 202426.4326.5426.3826.4426.449,900
20 Feb 202426.1326.1326.0226.1026.1011,600
16 Feb 202425.7326.0525.7325.9625.968,000
15 Feb 202425.6425.6725.4925.6325.6312,100
14 Feb 202425.0625.2225.0625.2025.2013,600
13 Feb 202424.7024.8424.5724.8424.8410,000
12 Feb 202424.8625.1624.8625.1025.1012,600
09 Feb 202425.0825.1024.8024.9724.978,600
08 Feb 202425.0925.2425.0925.2125.2111,000
07 Feb 202425.3125.3125.0825.2125.2128,800
06 Feb 202425.7025.8025.5925.6025.6012,300
05 Feb 202425.2525.4325.2025.3825.3814,800
02 Feb 202426.0126.0325.6425.7225.7218,100
01 Feb 202426.2326.2926.0026.2926.2912,500
31 Jan 202426.6526.6526.3226.3226.3210,400
30 Jan 202426.8827.0926.8327.0827.0810,600
29 Jan 202427.2227.2627.0827.2627.2618,500
26 Jan 202427.3327.4427.2927.4327.4310,900
25 Jan 202426.9427.0626.8426.8926.898,500
24 Jan 202426.6826.9626.6826.8426.848,800
23 Jan 202426.6526.6526.1826.5026.50402,600
22 Jan 202426.4226.9526.4226.5926.5916,200
19 Jan 202426.3526.5526.1726.5026.5010,100
19 Jan 20241.018 Dividend
18 Jan 202427.4527.8327.3627.7226.7011,900
17 Jan 202427.3328.0427.2927.5126.509,900
16 Jan 202427.7928.1127.5627.8626.8412,000
12 Jan 202428.8729.1328.8428.9327.8711,200
11 Jan 202428.5928.5928.1628.3827.3312,000
10 Jan 202428.4528.8528.4528.6227.576,300
09 Jan 202428.7328.9828.6328.6527.6015,400
08 Jan 202428.2428.8828.2428.8227.7614,700
05 Jan 202427.6328.0027.6027.7126.6910,900
04 Jan 202427.9328.2027.9128.0026.9710,400
03 Jan 202428.1428.3228.0428.3227.2812,600
02 Jan 202428.3828.3828.1228.2027.1619,100
29 Dec 202328.6128.8228.4228.8027.7416,000
28 Dec 202328.6228.8128.5228.6727.6210,800
27 Dec 202328.9328.9628.7228.8027.747,700
26 Dec 202328.8129.2728.8128.8527.7913,600
22 Dec 202329.0729.8128.7029.3728.299,300
21 Dec 202329.2929.5229.0429.2828.2012,600
20 Dec 202328.5929.1228.5928.9427.8812,000
19 Dec 202328.2328.6028.2328.5527.5012,000
18 Dec 202328.1928.3328.1728.2527.2113,700
15 Dec 202328.3228.5028.2828.3327.2914,100
14 Dec 202328.7928.8928.7228.8627.8010,300
13 Dec 202328.1828.5528.0328.5527.5016,800
12 Dec 202330.3030.3029.3129.9028.8023,800
11 Dec 202330.5230.6030.3430.4729.3514,900
08 Dec 202330.6130.7630.4830.5129.3913,600
07 Dec 202330.5130.7530.3230.6029.4868,900
06 Dec 202330.6930.9830.6230.6229.5013,500
05 Dec 202330.2530.4430.2330.3329.2211,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...