B&M European Value Retail S.A. (BMRPF)
OTCMKTS · Delayed Price · Currency is USD
2.250
+0.025 (1.12%)
Feb 5, 2026, 4:00 PM EST
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.68% | 142 |
| Jan 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 26,987 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 150 |
| Dec 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | 150 |
| Dec 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 8.47% | 25,000 |
| Dec 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.28% | 133 |
| Dec 4, 2025 | 2.17 | 2.18 | 2.13 | 2.18 | 2.18 | 4.81% | 3,390 |
| Dec 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.24% | 275 |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.28% | 1,216 |
| Nov 24, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.10% | 2,635 |
| Nov 21, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 8.13% | 4,300 |
| Nov 20, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 3,452 |
| Nov 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.98 | -1.46% | 163 |
| Nov 13, 2025 | 2.15 | 2.18 | 2.06 | 2.06 | 2.01 | -0.68% | 10,626 |
| Nov 7, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.03 | -5.08% | 600 |
| Nov 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.14 | -2.46% | 340 |
| Nov 4, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.19 | -0.88% | 70,419 |
| Nov 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.21 | -0.88% | 535 |
| Oct 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.23 | -8.73% | 7,005 |
| Oct 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.44 | -1.19% | 200 |
| Oct 28, 2025 | 2.47 | 2.53 | 2.47 | 2.53 | 2.47 | 14.91% | 352 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.15 | -24.91% | 100 |
| Oct 16, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.86 | -3.93% | 25,138 |
| Oct 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | -0.36% | 500 |
| Oct 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -3.44% | 712 |
| Oct 7, 2025 | 3.13 | 3.17 | 3.09 | 3.17 | 3.10 | -8.78% | 32,400 |
| Sep 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | -0.94% | 110 |
| Sep 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.43 | 0.23% | 400 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 8.02% | 280 |
| Sep 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | -0.92% | 105 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.20 | -2.68% | 709 |
| Sep 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | 0.30% | 21,480 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.27 | 5.68% | 3,680 |
| Sep 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.10 | 1.93% | 250 |
| Sep 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | 0.32% | 107 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -3.25% | 6,400 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 4.71% | 352 |
| Aug 21, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 2.99 | - | 4,088 |
| Aug 18, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 2.99 | -2.24% | 7,379 |
| Aug 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.06 | 4.33% | 175,000 |
| Aug 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | 3,400 |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | 1.01% | 6,875 |
| Aug 4, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.90 | 1.16% | 70,420 |
| Jul 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | -8.82% | 110 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | -2.72% | 100 |
| Jul 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.24 | -0.60% | 100 |