B&M European Value Retail S.A. (BMRPF)
OTCMKTS
· Delayed Price · Currency is USD
4.232
+0.542 (14.69%)
Apr 23, 2025, 4:00 PM EDT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.47 | 4.53 | 4.19 | 4.53 | 4.53 | 7.04% | 9,405 |
| Apr 23, 2025 | 4.57 | 4.57 | 4.23 | 4.23 | 4.23 | 1.68% | 678 |
| Apr 22, 2025 | 4.45 | 4.50 | 4.11 | 4.16 | 4.16 | 0.41% | 33,121 |
| Apr 21, 2025 | 4.46 | 4.46 | 4.14 | 4.15 | 4.15 | -3.60% | 16,880 |
| Apr 17, 2025 | 4.30 | 4.39 | 4.13 | 4.30 | 4.30 | 5.86% | 7,927 |
| Apr 16, 2025 | 4.07 | 4.23 | 4.06 | 4.06 | 4.06 | 2.06% | 3,083 |
| Apr 15, 2025 | 4.04 | 4.28 | 3.98 | 3.98 | 3.98 | 2.95% | 2,223 |
| Apr 14, 2025 | 3.98 | 4.06 | 3.86 | 3.87 | 3.87 | 3.37% | 35,606 |
| Apr 11, 2025 | 3.80 | 3.86 | 3.53 | 3.74 | 3.74 | 5.83% | 17,595 |
| Apr 10, 2025 | 3.54 | 3.73 | 3.53 | 3.53 | 3.53 | -9.08% | 8,786 |
| Apr 9, 2025 | 3.57 | 3.95 | 3.34 | 3.89 | 3.89 | 6.14% | 10,390 |
| Apr 8, 2025 | 3.50 | 3.69 | 3.47 | 3.66 | 3.66 | 5.65% | 19,926 |
| Apr 7, 2025 | 3.53 | 3.65 | 3.41 | 3.47 | 3.47 | -0.97% | 36,473 |
| Apr 4, 2025 | 3.65 | 3.70 | 3.50 | 3.50 | 3.50 | -1.57% | 34,998 |
| Apr 3, 2025 | 3.70 | 3.85 | 3.56 | 3.56 | 3.56 | 1.02% | 11,826 |
| Apr 2, 2025 | 3.66 | 3.70 | 3.52 | 3.52 | 3.52 | 3.71% | 9,936 |
| Apr 1, 2025 | 3.41 | 3.59 | 3.39 | 3.39 | 3.39 | 3.67% | 6,512 |
| Mar 31, 2025 | 3.33 | 3.45 | 3.27 | 3.27 | 3.27 | -4.55% | 23,697 |
| Mar 28, 2025 | 3.43 | 3.52 | 3.35 | 3.43 | 3.43 | 5.67% | 11,147 |
| Mar 27, 2025 | 3.39 | 3.43 | 3.25 | 3.25 | 3.25 | -4.42% | 10,812 |
| Mar 26, 2025 | 3.34 | 3.44 | 3.29 | 3.40 | 3.40 | 1.25% | 16,557 |
| Mar 25, 2025 | 3.45 | 3.49 | 3.35 | 3.35 | 3.35 | 1.95% | 17,640 |
| Mar 24, 2025 | 3.39 | 3.46 | 3.29 | 3.29 | 3.29 | -6.43% | 34,990 |
| Mar 21, 2025 | 3.48 | 3.52 | 3.32 | 3.52 | 3.52 | 2.93% | 11,079 |
| Mar 20, 2025 | 3.55 | 3.58 | 3.42 | 3.42 | 3.42 | -5.32% | 5,040 |
| Mar 19, 2025 | 3.49 | 3.61 | 3.49 | 3.61 | 3.61 | 2.85% | 8,473 |
| Mar 18, 2025 | 3.54 | 3.63 | 3.51 | 3.51 | 3.51 | -0.90% | 5,233 |
| Mar 17, 2025 | 3.56 | 3.63 | 3.48 | 3.54 | 3.54 | 2.91% | 26,323 |
| Mar 14, 2025 | 3.54 | 3.54 | 3.39 | 3.44 | 3.44 | -2.66% | 14,942 |
| Mar 13, 2025 | 3.54 | 3.58 | 3.39 | 3.53 | 3.53 | -3.18% | 12,408 |
| Mar 12, 2025 | 3.56 | 3.65 | 3.35 | 3.65 | 3.65 | 0.33% | 13,654 |
| Mar 11, 2025 | 3.66 | 3.66 | 3.48 | 3.64 | 3.64 | 4.69% | 13,319 |
| Mar 10, 2025 | 3.59 | 3.59 | 3.34 | 3.48 | 3.48 | -0.37% | 24,067 |
| Mar 7, 2025 | 3.46 | 3.51 | 3.34 | 3.49 | 3.49 | 6.99% | 13,803 |
| Mar 6, 2025 | 3.47 | 3.47 | 3.26 | 3.26 | 3.26 | 1.49% | 12,507 |
| Mar 5, 2025 | 3.27 | 3.38 | 3.18 | 3.21 | 3.21 | -1.62% | 10,534 |
| Mar 4, 2025 | 3.19 | 3.37 | 3.15 | 3.27 | 3.27 | 0.46% | 7,068 |
| Mar 3, 2025 | 3.40 | 3.52 | 3.25 | 3.25 | 3.25 | -3.90% | 22,731 |
| Feb 28, 2025 | 3.53 | 3.56 | 3.38 | 3.38 | 3.38 | -1.86% | 7,309 |
| Feb 27, 2025 | 3.53 | 3.61 | 3.45 | 3.45 | 3.45 | -2.90% | 54,455 |
| Feb 26, 2025 | 3.66 | 3.71 | 3.55 | 3.55 | 3.55 | -0.31% | 15,410 |
| Feb 25, 2025 | 3.63 | 3.65 | 3.48 | 3.56 | 3.56 | 0.71% | 12,679 |
| Feb 24, 2025 | 3.51 | 3.62 | 3.45 | 3.54 | 3.54 | -2.00% | 20,878 |
| Feb 21, 2025 | 3.76 | 3.76 | 3.56 | 3.61 | 3.61 | -1.45% | 10,247 |
| Feb 20, 2025 | 3.61 | 3.75 | 3.56 | 3.66 | 3.66 | 2.52% | 6,226 |
| Feb 19, 2025 | 3.63 | 3.77 | 3.57 | 3.57 | 3.57 | -3.04% | 9,565 |
| Feb 18, 2025 | 3.86 | 3.87 | 3.68 | 3.68 | 3.68 | -5.30% | 27,224 |
| Feb 14, 2025 | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -6.31% | 10,036 |
| Feb 13, 2025 | 3.90 | 4.15 | 3.86 | 4.15 | 4.15 | 8.70% | 28,746 |
| Feb 12, 2025 | 3.83 | 4.02 | 3.80 | 3.82 | 3.82 | -3.83% | 7,320 |