B&M European Value Retail plc (BMRRY)
OTCMKTS · Delayed Price · Currency is USD
10.40
+1.28 (14.04%)
Jun 3, 2026, 3:43 PM EST
BMRRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.36 | 10.48 | 10.27 | 10.40 | 10.40 | 14.04% | 18,415 |
| Jun 2, 2026 | 9.07 | 9.12 | 9.07 | 9.12 | 9.12 | 0.64% | 844 |
| Jun 1, 2026 | 9.20 | 9.22 | 9.03 | 9.06 | 9.06 | -0.70% | 1,682 |
| May 29, 2026 | 9.28 | 9.28 | 9.13 | 9.13 | 9.13 | -0.80% | 6,525 |
| May 28, 2026 | 9.30 | 9.32 | 9.20 | 9.20 | 9.20 | -3.77% | 5,563 |
| May 27, 2026 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | 5.17% | 822 |
| May 22, 2026 | 9.09 | 9.09 | 9.06 | 9.09 | 9.09 | 1.00% | 2,179 |
| May 21, 2026 | 9.13 | 9.17 | 9.00 | 9.00 | 9.00 | 1.24% | 1,377 |
| May 20, 2026 | 8.52 | 8.89 | 8.52 | 8.89 | 8.89 | 1.29% | 2,507 |
| May 19, 2026 | 8.75 | 8.80 | 8.73 | 8.78 | 8.78 | 1.82% | 7,150 |
| May 18, 2026 | 8.66 | 8.66 | 8.58 | 8.62 | 8.62 | 4.48% | 1,505 |
| May 15, 2026 | 8.31 | 8.31 | 8.23 | 8.25 | 8.25 | -4.95% | 1,593 |
| May 14, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | -0.69% | 1,288 |
| May 12, 2026 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | -4.17% | 1,083 |
| May 11, 2026 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | -3.03% | 534 |
| May 8, 2026 | 9.41 | 9.45 | 9.41 | 9.41 | 9.41 | 0.48% | 753 |
| May 7, 2026 | 9.30 | 9.43 | 9.26 | 9.36 | 9.36 | -0.32% | 3,395 |
| May 6, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.22% | 5,148 |
| May 5, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.96% | 430 |
| May 4, 2026 | 9.27 | 9.41 | 9.19 | 9.19 | 9.19 | -1.08% | 4,336 |
| May 1, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 1.92% | 12,318 |
| Apr 30, 2026 | 9.20 | 9.20 | 9.12 | 9.12 | 9.12 | 3.36% | 666 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | -5.87% | 1,559 |
| Apr 28, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% | 585 |
| Apr 27, 2026 | 9.37 | 9.37 | 9.34 | 9.34 | 9.34 | -1.55% | 913 |
| Apr 24, 2026 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | 1.40% | 438 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.10% | 265 |
| Apr 21, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% | 378 |
| Apr 20, 2026 | 9.59 | 9.59 | 9.51 | 9.51 | 9.51 | -2.37% | 926 |
| Apr 17, 2026 | 9.81 | 9.81 | 9.74 | 9.74 | 9.74 | 3.52% | 757 |
| Apr 16, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% | 210 |
| Apr 15, 2026 | 9.29 | 9.37 | 9.29 | 9.37 | 9.37 | 0.97% | 810 |
| Apr 14, 2026 | 9.34 | 9.34 | 9.28 | 9.28 | 9.28 | 0.05% | 1,362 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.85% | 912 |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.43% | 175 |
| Apr 9, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.05% | 437 |
| Apr 8, 2026 | 10.09 | 10.09 | 9.99 | 9.99 | 9.99 | 6.05% | 984 |
| Apr 7, 2026 | 9.55 | 9.55 | 9.42 | 9.42 | 9.42 | -3.78% | 618 |
| Apr 6, 2026 | 9.66 | 9.79 | 9.66 | 9.79 | 9.79 | -0.81% | 7,633 |
| Apr 2, 2026 | 9.57 | 9.87 | 9.53 | 9.87 | 9.87 | 8.34% | 7,872 |
| Apr 1, 2026 | 9.10 | 9.21 | 9.07 | 9.11 | 9.11 | 8.37% | 7,231 |
| Mar 30, 2026 | 8.35 | 8.41 | 8.35 | 8.41 | 8.41 | 0.79% | 2,827 |
| 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 | -5.41% | 1,138 |
| Mar 23, 2026 | 8.92 | 8.92 | 8.73 | 8.73 | 8.73 | -0.20% | 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 |