B&M European Value Retail S.A. (BMRRY)
OTCMKTS · Delayed Price · Currency is USD
12.92
-0.27 (-2.05%)
Aug 29, 2025, 3:36 PM EDT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.12 | 13.28 | 13.10 | 13.19 | 13.19 | 1.00% | 3,815 |
| Aug 27, 2025 | 13.03 | 13.07 | 13.03 | 13.06 | 13.06 | 0.38% | 1,899 |
| Aug 26, 2025 | 13.03 | 13.09 | 13.00 | 13.01 | 13.01 | 0.93% | 9,687 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.74 | 12.89 | 12.89 | -0.54% | 4,042 |
| Aug 22, 2025 | 12.84 | 12.97 | 12.84 | 12.96 | 12.96 | 2.29% | 7,860 |
| Aug 21, 2025 | 12.63 | 12.73 | 12.61 | 12.67 | 12.67 | 0.48% | 6,635 |
| Aug 20, 2025 | 12.50 | 12.66 | 12.49 | 12.61 | 12.61 | - | 13,818 |
| Aug 19, 2025 | 12.72 | 12.74 | 12.52 | 12.61 | 12.61 | 4.78% | 18,798 |
| Aug 18, 2025 | 12.13 | 12.13 | 12.01 | 12.04 | 12.04 | -0.54% | 5,259 |
| Aug 15, 2025 | 12.15 | 12.15 | 12.09 | 12.10 | 12.10 | -0.78% | 4,167 |
| Aug 14, 2025 | 12.24 | 12.24 | 12.17 | 12.20 | 12.20 | -0.93% | 10,692 |
| Aug 13, 2025 | 12.28 | 12.36 | 12.26 | 12.31 | 12.31 | 2.41% | 12,684 |
| Aug 12, 2025 | 11.96 | 12.04 | 11.94 | 12.02 | 12.02 | 0.99% | 9,877 |
| Aug 11, 2025 | 12.01 | 12.01 | 11.88 | 11.90 | 11.90 | -1.31% | 16,144 |
| Aug 8, 2025 | 11.95 | 12.07 | 11.89 | 12.06 | 12.06 | 1.52% | 10,331 |
| Aug 7, 2025 | 11.86 | 11.95 | 11.86 | 11.88 | 11.88 | 0.42% | 12,422 |
| Aug 6, 2025 | 11.78 | 11.85 | 11.73 | 11.83 | 11.83 | 2.11% | 14,662 |
| Aug 5, 2025 | 11.53 | 11.59 | 11.52 | 11.59 | 11.59 | 1.13% | 7,163 |
| Aug 4, 2025 | 11.57 | 11.57 | 11.46 | 11.46 | 11.46 | -1.25% | 13,231 |
| Aug 1, 2025 | 11.59 | 11.60 | 11.55 | 11.60 | 11.60 | -1.58% | 24,567 |
| Jul 31, 2025 | 11.83 | 11.88 | 11.74 | 11.79 | 11.79 | -1.37% | 22,592 |
| Jul 30, 2025 | 12.16 | 12.16 | 11.90 | 11.95 | 11.95 | 0.07% | 16,524 |
| Jul 29, 2025 | 12.07 | 12.10 | 11.94 | 11.94 | 11.94 | -1.31% | 14,579 |
| Jul 28, 2025 | 12.23 | 12.23 | 12.08 | 12.10 | 12.10 | -2.42% | 16,407 |
| Jul 25, 2025 | 12.34 | 12.41 | 12.34 | 12.40 | 12.40 | -2.25% | 10,449 |
| Jul 24, 2025 | 12.74 | 12.75 | 12.55 | 12.69 | 12.69 | -1.13% | 16,232 |
| Jul 23, 2025 | 12.90 | 12.90 | 12.77 | 12.83 | 12.83 | -1.23% | 21,623 |
| Jul 22, 2025 | 12.89 | 13.05 | 12.89 | 12.99 | 12.99 | 0.85% | 22,656 |
| Jul 21, 2025 | 12.80 | 12.96 | 12.76 | 12.88 | 12.88 | 1.98% | 13,292 |
| Jul 18, 2025 | 12.76 | 12.76 | 12.60 | 12.63 | 12.63 | 1.36% | 12,208 |
| Jul 17, 2025 | 12.23 | 12.46 | 12.22 | 12.46 | 12.46 | 1.47% | 13,431 |
| Jul 16, 2025 | 12.28 | 12.32 | 12.23 | 12.28 | 12.28 | -1.60% | 18,096 |
| Jul 15, 2025 | 12.89 | 12.89 | 12.47 | 12.48 | 12.48 | -9.72% | 28,877 |
| Jul 14, 2025 | 13.93 | 13.93 | 13.73 | 13.82 | 13.82 | -1.41% | 20,617 |
| Jul 11, 2025 | 14.06 | 14.11 | 14.01 | 14.02 | 14.02 | -1.89% | 23,358 |
| Jul 10, 2025 | 14.29 | 14.40 | 14.25 | 14.29 | 14.29 | -0.02% | 11,757 |
| Jul 9, 2025 | 14.53 | 14.53 | 14.23 | 14.29 | 14.29 | -2.04% | 7,736 |
| Jul 8, 2025 | 14.36 | 14.62 | 14.34 | 14.59 | 14.59 | -0.27% | 8,382 |
| Jul 7, 2025 | 14.74 | 14.77 | 14.63 | 14.63 | 14.63 | -3.62% | 8,247 |
| Jul 3, 2025 | 15.13 | 15.18 | 15.04 | 15.18 | 15.18 | 2.12% | 8,215 |
| Jul 2, 2025 | 15.15 | 15.15 | 14.86 | 14.87 | 14.87 | -5.59% | 16,364 |
| Jul 1, 2025 | 15.59 | 15.79 | 15.51 | 15.75 | 15.75 | 5.96% | 31,911 |
| Jun 30, 2025 | 14.80 | 14.92 | 14.73 | 14.86 | 14.86 | 0.46% | 8,868 |
| Jun 27, 2025 | 14.64 | 14.92 | 14.64 | 14.79 | 14.79 | -2.52% | 13,348 |
| Jun 26, 2025 | 15.12 | 15.30 | 15.06 | 15.18 | 14.65 | 1.10% | 16,271 |
| Jun 25, 2025 | 15.09 | 15.10 | 14.87 | 15.01 | 14.49 | -0.53% | 11,398 |
| Jun 24, 2025 | 15.00 | 15.25 | 14.96 | 15.09 | 14.57 | 4.21% | 7,239 |
| Jun 23, 2025 | 14.34 | 14.48 | 14.33 | 14.48 | 13.98 | 2.48% | 18,893 |
| Jun 20, 2025 | 14.37 | 14.41 | 14.13 | 14.13 | 13.65 | -2.48% | 24,128 |
| Jun 18, 2025 | 14.44 | 14.53 | 14.41 | 14.49 | 13.99 | 2.77% | 33,123 |