B&M European Value Retail S.A. (BMRPF)
OTCMKTS · Delayed Price · Currency is USD
3.330
0.00 (0.00%)
Jul 17, 2025, 4:00 PM EDT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 3,000 |
| Jul 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jul 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jul 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -7.04% | 3,000 |
| Jul 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 9, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -0.22% | 679 |
| Jul 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.49% | 537 |
| Jul 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 90 |
| Jul 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2 |
| Jun 30, 2025 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 2.82% | 353 |
| Jun 27, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -1.36% | 1,161 |
| Jun 26, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.54 | - | 2 |
| Jun 25, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.54 | - | - |
| Jun 24, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.54 | 6.81% | 272 |
| Jun 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.31 | -3.08% | 424 |
| Jun 20, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.42 | -0.25% | 1,946 |
| Jun 18, 2025 | 3.73 | 3.73 | 3.53 | 3.55 | 3.43 | 2.96% | 6,103 |
| Jun 17, 2025 | 3.47 | 3.53 | 3.45 | 3.45 | 3.33 | 0.88% | 204,785 |
| Jun 16, 2025 | 3.48 | 3.48 | 3.42 | 3.42 | 3.30 | -1.21% | 1,796,838 |
| Jun 13, 2025 | 3.63 | 3.63 | 3.46 | 3.46 | 3.34 | -4.52% | 16,364 |
| Jun 12, 2025 | 3.54 | 3.63 | 3.46 | 3.63 | 3.50 | 1.71% | 15,819 |
| Jun 11, 2025 | 3.67 | 3.67 | 3.57 | 3.57 | 3.44 | 1.68% | 16,134 |
| Jun 10, 2025 | 3.67 | 3.68 | 3.51 | 3.51 | 3.38 | -5.45% | 8,821 |
| Jun 9, 2025 | 3.85 | 3.91 | 3.71 | 3.71 | 3.58 | -2.83% | 3,883 |
| Jun 6, 2025 | 3.86 | 4.00 | 3.82 | 3.82 | 3.68 | -1.70% | 3,542 |
| Jun 5, 2025 | 3.71 | 3.91 | 3.71 | 3.88 | 3.74 | -0.56% | 3,996 |
| Jun 4, 2025 | 3.89 | 3.91 | 3.80 | 3.90 | 3.77 | -11.19% | 4,304 |
| Jun 3, 2025 | 4.40 | 4.54 | 4.33 | 4.40 | 4.24 | -1.70% | 2,689 |
| Jun 2, 2025 | 4.65 | 4.65 | 4.47 | 4.47 | 4.31 | -2.78% | 1,066 |
| May 30, 2025 | 4.70 | 4.71 | 4.60 | 4.60 | 4.44 | -1.46% | 7,249 |
| May 29, 2025 | 4.65 | 4.67 | 4.46 | 4.67 | 4.50 | 5.66% | 6,278 |
| May 28, 2025 | 4.62 | 4.66 | 4.39 | 4.42 | 4.26 | -2.39% | 12,090 |
| May 27, 2025 | 4.67 | 4.77 | 4.53 | 4.53 | 4.37 | -3.17% | 3,217 |
| May 23, 2025 | 4.57 | 4.67 | 4.43 | 4.67 | 4.51 | 5.51% | 25,362 |
| May 22, 2025 | 4.56 | 4.63 | 4.43 | 4.43 | 4.27 | -4.03% | 4,232 |
| May 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.45 | 3.50% | 768 |
| May 20, 2025 | 4.65 | 4.65 | 4.45 | 4.46 | 4.30 | 0.59% | 1,059 |
| May 19, 2025 | 4.57 | 4.66 | 4.43 | 4.43 | 4.28 | -2.44% | 5,587 |
| May 16, 2025 | 4.62 | 4.69 | 4.42 | 4.55 | 4.38 | -0.42% | 21,394 |
| May 15, 2025 | 4.53 | 4.56 | 4.32 | 4.56 | 4.40 | 4.54% | 19,790 |
| May 14, 2025 | 4.38 | 4.60 | 4.37 | 4.37 | 4.21 | -3.79% | 1,132 |
| May 13, 2025 | 4.49 | 4.54 | 4.28 | 4.54 | 4.38 | 4.56% | 3,068 |
| May 12, 2025 | 4.44 | 4.45 | 4.08 | 4.34 | 4.19 | -2.14% | 18,256 |
| May 9, 2025 | 4.40 | 4.63 | 4.23 | 4.44 | 4.28 | 2.42% | 22,490 |
| May 8, 2025 | 4.57 | 4.61 | 4.33 | 4.33 | 4.18 | -6.07% | 28,177 |
| May 7, 2025 | 4.57 | 4.61 | 4.33 | 4.61 | 4.45 | 6.37% | 2,394 |