B&M European Value Retail S.A. (BMRRY)
OTCMKTS
· Delayed Price · Currency is USD
17.72
+0.31 (1.78%)
Apr 25, 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 25, 2025 | 17.37 | 17.72 | 17.34 | 17.72 | 17.72 | 0.91% | 14,282 |
| Apr 24, 2025 | 17.45 | 17.64 | 17.31 | 17.56 | 17.56 | -0.11% | 39,053 |
| Apr 23, 2025 | 17.72 | 18.06 | 17.11 | 17.58 | 17.58 | 0.72% | 64,251 |
| Apr 22, 2025 | 17.43 | 17.58 | 17.37 | 17.46 | 17.46 | 2.75% | 45,792 |
| Apr 21, 2025 | 17.62 | 17.62 | 16.66 | 16.99 | 16.99 | -0.89% | 104,473 |
| Apr 17, 2025 | 16.97 | 17.31 | 16.91 | 17.14 | 17.14 | 4.00% | 39,400 |
| Apr 16, 2025 | 16.55 | 16.72 | 16.46 | 16.48 | 16.48 | 0.49% | 495,427 |
| Apr 15, 2025 | 16.38 | 16.99 | 16.32 | 16.40 | 16.40 | 3.14% | 1,450,746 |
| Apr 14, 2025 | 15.81 | 16.08 | 15.54 | 15.90 | 15.90 | 5.82% | 188,103 |
| Apr 11, 2025 | 14.94 | 15.23 | 14.87 | 15.03 | 15.03 | 1.59% | 58,448 |
| Apr 10, 2025 | 14.55 | 14.82 | 14.37 | 14.79 | 14.79 | -3.96% | 83,310 |
| Apr 9, 2025 | 14.54 | 15.42 | 14.33 | 15.40 | 15.40 | 11.03% | 55,758 |
| Apr 8, 2025 | 14.24 | 14.37 | 13.71 | 13.87 | 13.87 | -0.57% | 68,744 |
| Apr 7, 2025 | 13.73 | 14.50 | 13.60 | 13.95 | 13.95 | -0.85% | 53,995 |
| Apr 4, 2025 | 14.43 | 14.60 | 14.07 | 14.07 | 14.07 | -5.73% | 42,902 |
| Apr 3, 2025 | 15.00 | 15.14 | 14.91 | 14.93 | 14.93 | 2.16% | 404,922 |
| Apr 2, 2025 | 14.11 | 14.61 | 14.11 | 14.61 | 14.61 | 3.54% | 37,078 |
| Apr 1, 2025 | 14.00 | 14.16 | 13.86 | 14.11 | 14.11 | 4.63% | 43,737 |
| Mar 31, 2025 | 13.64 | 13.64 | 13.34 | 13.49 | 13.49 | -2.57% | 32,993 |
| Mar 28, 2025 | 13.73 | 13.94 | 13.69 | 13.84 | 13.84 | 3.05% | 53,628 |
| Mar 27, 2025 | 13.34 | 13.59 | 13.30 | 13.43 | 13.43 | -0.37% | 33,629 |
| Mar 26, 2025 | 13.33 | 13.48 | 13.30 | 13.48 | 13.48 | -0.52% | 15,832 |
| Mar 25, 2025 | 13.66 | 13.66 | 13.49 | 13.55 | 13.55 | -0.88% | 12,180 |
| Mar 24, 2025 | 13.56 | 13.77 | 13.33 | 13.67 | 13.67 | 0.29% | 55,294 |
| Mar 21, 2025 | 13.75 | 13.75 | 13.59 | 13.63 | 13.63 | -3.08% | 29,381 |
| Mar 20, 2025 | 13.99 | 14.17 | 13.99 | 14.06 | 14.06 | 0.95% | 16,994 |
| Mar 19, 2025 | 14.06 | 14.09 | 13.91 | 13.93 | 13.93 | -3.20% | 148,157 |
| Mar 18, 2025 | 14.38 | 14.48 | 14.14 | 14.39 | 14.39 | 0.49% | 19,547 |
| Mar 17, 2025 | 13.98 | 14.32 | 13.98 | 14.32 | 14.32 | 4.91% | 73,444 |
| Mar 14, 2025 | 13.94 | 13.94 | 13.51 | 13.65 | 13.65 | -1.29% | 17,784 |
| Mar 13, 2025 | 13.94 | 14.03 | 13.75 | 13.83 | 13.83 | -1.72% | 20,139 |
| Mar 12, 2025 | 14.14 | 14.14 | 13.81 | 14.07 | 14.07 | 0.75% | 20,115 |
| Mar 11, 2025 | 14.27 | 14.28 | 13.80 | 13.97 | 13.97 | -0.14% | 24,029 |
| Mar 10, 2025 | 14.00 | 14.25 | 13.90 | 13.98 | 13.98 | 0.75% | 24,754 |
| Mar 7, 2025 | 13.64 | 14.15 | 13.57 | 13.88 | 13.88 | 2.51% | 32,170 |
| Mar 6, 2025 | 13.63 | 13.78 | 13.41 | 13.54 | 13.54 | 0.67% | 40,126 |
| Mar 5, 2025 | 13.26 | 13.52 | 13.26 | 13.45 | 13.45 | 2.13% | 19,791 |
| Mar 4, 2025 | 13.08 | 13.28 | 12.92 | 13.17 | 13.17 | -1.50% | 16,525 |
| Mar 3, 2025 | 13.65 | 13.86 | 13.37 | 13.37 | 13.37 | -3.67% | 45,557 |
| Feb 28, 2025 | 13.88 | 14.02 | 13.80 | 13.88 | 13.88 | -1.00% | 20,023 |
| Feb 27, 2025 | 14.17 | 14.23 | 14.02 | 14.02 | 14.02 | -1.89% | 21,547 |
| Feb 26, 2025 | 14.37 | 14.65 | 14.21 | 14.29 | 14.29 | -0.21% | 22,299 |
| Feb 25, 2025 | 14.25 | 14.46 | 14.15 | 14.32 | 14.32 | 0.28% | 40,697 |
| Feb 24, 2025 | 13.61 | 14.38 | 13.61 | 14.28 | 14.28 | -2.43% | 53,630 |
| Feb 21, 2025 | 14.63 | 14.79 | 14.47 | 14.64 | 14.64 | -0.05% | 26,966 |
| Feb 20, 2025 | 14.65 | 14.70 | 14.36 | 14.64 | 14.64 | 0.32% | 13,215 |
| Feb 19, 2025 | 14.72 | 14.89 | 14.52 | 14.60 | 14.60 | -3.02% | 23,837 |
| Feb 18, 2025 | 15.23 | 15.23 | 14.86 | 15.05 | 15.05 | -4.75% | 32,281 |
| Feb 14, 2025 | 16.11 | 16.11 | 15.76 | 15.80 | 15.80 | -1.50% | 345,088 |
| Feb 13, 2025 | 16.00 | 16.26 | 15.87 | 16.04 | 16.04 | 1.39% | 56,738 |