B&M European Value Retail plc (BMRRY)
OTCMKTS · Delayed Price · Currency is USD
8.34
+0.06 (0.72%)
At close: Mar 27, 2026
BMRRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | 0.72% | 3,742 |
| Mar 26, 2026 | 8.44 | 8.45 | 8.28 | 8.28 | 8.28 | -1.62% | 1,472 |
| Mar 25, 2026 | 8.33 | 8.42 | 8.33 | 8.42 | 8.42 | 1.89% | 1,599 |
| Mar 24, 2026 | 8.38 | 8.38 | 8.26 | 8.26 | 8.26 | -5.42% | 1,138 |
| Mar 23, 2026 | 8.92 | 8.92 | 8.73 | 8.73 | 8.73 | -0.19% | 1,241 |
| Mar 20, 2026 | 9.01 | 9.02 | 8.75 | 8.75 | 8.75 | -1.57% | 2,765 |
| Mar 19, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -3.89% | 236 |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 322 |
| Mar 17, 2026 | 9.34 | 9.34 | 9.25 | 9.25 | 9.25 | -2.94% | 677 |
| Mar 16, 2026 | 9.57 | 9.60 | 9.53 | 9.53 | 9.53 | 1.33% | 1,677 |
| Mar 13, 2026 | 9.42 | 9.46 | 9.38 | 9.41 | 9.41 | -2.13% | 2,133 |
| Mar 12, 2026 | 9.64 | 9.69 | 9.57 | 9.61 | 9.61 | -0.52% | 6,642 |
| Mar 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 218 |
| Mar 10, 2026 | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | 2.22% | 1,346 |
| Mar 9, 2026 | 9.32 | 9.45 | 9.28 | 9.45 | 9.45 | -2.38% | 3,129 |
| Mar 6, 2026 | 9.62 | 9.68 | 9.62 | 9.68 | 9.68 | -3.39% | 2,001 |
| Mar 4, 2026 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 1.37% | 503 |
| Mar 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.23% | 530 |
| Mar 2, 2026 | 9.89 | 10.11 | 9.89 | 10.11 | 10.11 | -1.27% | 5,238 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 0.31% | 424 |
| Feb 26, 2026 | 10.22 | 10.22 | 10.18 | 10.21 | 10.21 | -0.51% | 1,816 |
| Feb 25, 2026 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -2.19% | 1,814 |
| Feb 24, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 3.81% | 546 |
| Feb 23, 2026 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | 0.90% | 985 |
| Feb 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.24% | 372 |
| Feb 19, 2026 | 9.93 | 10.04 | 9.92 | 10.04 | 10.04 | -0.11% | 804 |
| Feb 18, 2026 | 10.02 | 10.12 | 10.02 | 10.05 | 10.05 | 2.45% | 3,415 |
| Feb 17, 2026 | 9.79 | 9.81 | 9.76 | 9.81 | 9.81 | -0.20% | 3,279 |
| Feb 13, 2026 | 9.76 | 9.83 | 9.69 | 9.83 | 9.83 | 1.34% | 1,873 |
| Feb 12, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -2.22% | 1,039 |
| Feb 11, 2026 | 9.71 | 9.92 | 9.71 | 9.92 | 9.92 | 5.27% | 14,994 |
| Feb 10, 2026 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | 0.78% | 4,102 |
| Feb 9, 2026 | 9.29 | 9.40 | 9.29 | 9.35 | 9.35 | -0.85% | 1,159 |
| Feb 6, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.21% | 831 |
| Feb 5, 2026 | 9.48 | 9.49 | 9.45 | 9.45 | 9.45 | -4.84% | 1,534 |
| Feb 4, 2026 | 10.02 | 10.02 | 9.88 | 9.93 | 9.93 | 4.56% | 1,697 |
| Feb 3, 2026 | 9.47 | 9.55 | 9.47 | 9.50 | 9.50 | -1.08% | 2,563 |
| Feb 2, 2026 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.19% | 451 |
| Jan 30, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | -1.64% | 2,452 |
| Jan 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.39% | 658 |
| Jan 28, 2026 | 9.60 | 9.67 | 9.60 | 9.65 | 9.65 | 3.39% | 2,584 |
| Jan 27, 2026 | 9.31 | 9.33 | 9.30 | 9.33 | 9.33 | 1.41% | 27,936 |
| Jan 26, 2026 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | 5.02% | 16,828 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.74 | 8.76 | 8.76 | -6.51% | 142,462 |
| Jan 22, 2026 | 9.10 | 9.40 | 9.10 | 9.37 | 9.37 | 1.52% | 31,053 |
| Jan 21, 2026 | 9.29 | 9.29 | 9.23 | 9.23 | 9.23 | 3.24% | 6,556 |
| Jan 20, 2026 | 9.11 | 9.11 | 8.94 | 8.94 | 8.94 | -0.11% | 18,492 |
| Jan 16, 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | -1.65% | 2,754 |
| Jan 15, 2026 | 9.03 | 9.10 | 8.97 | 9.10 | 9.10 | 2.05% | 10,493 |
| Jan 14, 2026 | 8.86 | 8.92 | 8.84 | 8.92 | 8.92 | 0.95% | 18,303 |