B&M European Value Retail plc (BMRRY)
OTCMKTS · Delayed Price · Currency is USD
8.82
-0.55 (-5.87%)
Apr 29, 2026, 3:33 PM EST
BMRRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.42% | 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 |