B&M European Value Retail S.A. (BMRRY)
OTCMKTS
· Delayed Price · Currency is USD
14.36
-0.27 (-1.85%)
Jul 8, 2025, 9:33 AM EDT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 14.16 | 14.22 | 14.05 | 14.10 | 13.62 | 2.77% | 192,132 |
| Jun 16, 2025 | 14.20 | 14.25 | 13.66 | 13.72 | 13.25 | -2.35% | 660,860 |
| Jun 13, 2025 | 14.20 | 14.24 | 14.01 | 14.05 | 13.57 | -0.50% | 384,219 |
| Jun 12, 2025 | 14.10 | 14.17 | 14.08 | 14.12 | 13.64 | -0.32% | 33,757 |
| Jun 11, 2025 | 14.42 | 14.45 | 14.14 | 14.17 | 13.68 | -0.74% | 27,506 |
| Jun 10, 2025 | 14.49 | 14.49 | 14.13 | 14.27 | 13.78 | -4.48% | 513,667 |
| Jun 9, 2025 | 15.28 | 15.47 | 14.94 | 14.94 | 14.43 | -3.92% | 18,629 |
| Jun 6, 2025 | 15.72 | 15.74 | 15.49 | 15.55 | 15.02 | 2.03% | 33,123 |
| Jun 5, 2025 | 15.28 | 15.38 | 15.21 | 15.24 | 14.72 | -0.97% | 40,608 |
| Jun 4, 2025 | 15.92 | 15.92 | 15.35 | 15.39 | 14.86 | -14.09% | 35,670 |
| Jun 3, 2025 | 17.84 | 17.95 | 17.83 | 17.92 | 17.30 | -2.32% | 7,578 |
| Jun 2, 2025 | 18.27 | 18.37 | 18.21 | 18.34 | 17.71 | -0.16% | 8,952 |
| May 30, 2025 | 18.47 | 18.47 | 18.29 | 18.37 | 17.74 | 0.91% | 6,748 |
| May 29, 2025 | 18.26 | 18.26 | 18.13 | 18.21 | 17.58 | 0.58% | 6,105 |
| May 28, 2025 | 18.16 | 18.16 | 17.99 | 18.10 | 17.48 | -1.95% | 2,876 |
| May 27, 2025 | 18.31 | 18.47 | 18.31 | 18.46 | 17.83 | 2.38% | 6,002 |
| May 23, 2025 | 17.98 | 18.08 | 17.93 | 18.03 | 17.41 | -0.55% | 5,628 |
| May 22, 2025 | 17.94 | 18.13 | 17.90 | 18.13 | 17.51 | 0.78% | 63,722 |
| May 21, 2025 | 18.02 | 18.23 | 17.99 | 17.99 | 17.37 | -1.47% | 8,762 |
| May 20, 2025 | 18.23 | 18.28 | 18.21 | 18.26 | 17.63 | 0.13% | 2,654 |
| May 19, 2025 | 17.97 | 18.24 | 17.97 | 18.24 | 17.61 | 0.19% | 8,142 |
| May 16, 2025 | 18.23 | 18.25 | 18.18 | 18.20 | 17.58 | 1.96% | 8,764 |
| May 15, 2025 | 17.87 | 17.87 | 17.63 | 17.85 | 17.24 | -0.72% | 11,345 |
| May 14, 2025 | 17.89 | 18.04 | 17.89 | 17.98 | 17.36 | 0.95% | 9,641 |
| May 13, 2025 | 17.72 | 17.82 | 17.58 | 17.81 | 17.20 | 3.73% | 15,257 |
| May 12, 2025 | 17.44 | 17.44 | 17.14 | 17.17 | 16.58 | -3.29% | 15,726 |
| May 9, 2025 | 17.68 | 18.03 | 17.64 | 17.76 | 17.15 | 0.42% | 22,138 |
| May 8, 2025 | 17.94 | 17.94 | 17.68 | 17.68 | 17.07 | -0.17% | 9,216 |
| May 7, 2025 | 17.86 | 17.86 | 17.63 | 17.71 | 17.10 | -1.50% | 6,294 |
| May 6, 2025 | 18.16 | 18.19 | 17.93 | 17.98 | 17.36 | -1.10% | 10,033 |
| May 5, 2025 | 17.77 | 18.25 | 17.77 | 18.18 | 17.56 | -0.41% | 18,242 |
| May 2, 2025 | 18.15 | 18.40 | 17.94 | 18.26 | 17.63 | 0.58% | 12,177 |
| May 1, 2025 | 18.15 | 18.25 | 18.05 | 18.15 | 17.53 | 1.57% | 29,936 |
| Apr 30, 2025 | 17.77 | 18.14 | 17.77 | 17.87 | 17.26 | -0.43% | 20,341 |
| Apr 29, 2025 | 17.96 | 18.18 | 17.74 | 17.95 | 17.33 | 0.94% | 29,194 |
| Apr 28, 2025 | 17.66 | 17.87 | 17.65 | 17.78 | 17.17 | 0.34% | 25,341 |
| Apr 25, 2025 | 17.37 | 17.72 | 17.34 | 17.72 | 17.11 | 0.91% | 14,282 |
| Apr 24, 2025 | 17.45 | 17.64 | 17.31 | 17.56 | 16.96 | -0.11% | 39,053 |