B&M European Value Retail S.A. (BMRPF)
OTCMKTS
· Delayed Price · Currency is USD
4.564
+0.198 (4.54%)
May 15, 2025, 3:52 PM EDT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.38 | 4.60 | 4.37 | 4.37 | 4.37 | -3.79% | 1,132 |
| May 13, 2025 | 4.49 | 4.54 | 4.28 | 4.54 | 4.54 | 4.56% | 3,068 |
| May 12, 2025 | 4.44 | 4.45 | 4.08 | 4.34 | 4.34 | -2.14% | 18,256 |
| May 9, 2025 | 4.40 | 4.63 | 4.23 | 4.44 | 4.44 | 2.42% | 22,490 |
| May 8, 2025 | 4.57 | 4.61 | 4.33 | 4.33 | 4.33 | -6.07% | 28,177 |
| May 7, 2025 | 4.57 | 4.61 | 4.33 | 4.61 | 4.61 | 6.37% | 2,394 |
| May 6, 2025 | 4.47 | 4.72 | 4.28 | 4.33 | 4.33 | -4.54% | 4,783 |
| May 5, 2025 | 4.67 | 4.71 | 4.36 | 4.54 | 4.54 | -1.60% | 34,462 |
| May 2, 2025 | 4.64 | 4.64 | 4.42 | 4.61 | 4.61 | -2.86% | 1,090,565 |
| May 1, 2025 | 4.33 | 4.75 | 4.27 | 4.75 | 4.75 | 10.62% | 7,265 |
| Apr 30, 2025 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -0.60% | 564 |
| Apr 29, 2025 | 4.60 | 4.62 | 4.32 | 4.32 | 4.32 | 1.50% | 6,789 |
| Apr 28, 2025 | 4.49 | 4.57 | 4.26 | 4.26 | 4.26 | 4.06% | 17,128 |
| Apr 25, 2025 | 4.46 | 4.46 | 4.09 | 4.09 | 4.09 | -9.71% | 31,047 |
| 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 |