Skip to main content

B& M European Value Re Tail S.A. (OP: BMRRY )

23.96 -0.26 (-1.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.99 14.99 14.99 14.99 750 -0.07(-0.49%)
Jan 30, 2017 15.03 15.11 14.88 15.06 12,890 -0.35(-2.25%)
Jan 27, 2017 15.41 15.41 15.41 15.41 1,510 +0.45(+3.01%)
Jan 26, 2017 15.27 15.35 14.96 14.96 1,842 +0.04(+0.27%)
Jan 25, 2017 14.92 14.92 14.92 14.92 134 +0.10(+0.69%)
Jan 24, 2017 14.99 15.00 14.81 14.82 3,328 -0.18(-1.21%)
Jan 23, 2017 14.65 15.06 14.65 15.00 3,949 +0.17(+1.15%)
Jan 20, 2017 14.89 14.89 14.83 14.83 571 -0.09(-0.60%)
Jan 19, 2017 14.92 14.92 14.92 14.92 1,004 -0.04(-0.27%)
Jan 18, 2017 14.61 14.96 14.61 14.96 1,277 +0.24(+1.60%)
Jan 17, 2017 14.71 14.83 14.71 14.72 5,810 +0.07(+0.51%)
Jan 13, 2017 14.65 14.65 14.65 0 -0.09(-0.61%)
Jan 12, 2017 14.58 14.74 14.50 14.74 3,942 -0.02(-0.16%)
Jan 11, 2017 14.77 14.90 14.76 14.76 1,454 +0.10(+0.68%)
Jan 10, 2017 14.56 14.66 14.56 14.66 332 -0.30(-1.97%)
Jan 09, 2017 14.69 14.96 14.68 14.96 2,402 +0.21(+1.42%)
Jan 06, 2017 14.82 14.88 14.75 14.75 2,549 -0.37(-2.42%)
Jan 05, 2017 14.95 15.12 14.92 15.12 39,675 +0.35(+2.34%)
Jan 04, 2017 14.71 14.96 14.71 14.77 752 +1.12(+8.21%)
Jan 03, 2017 13.70 13.70 13.39 13.65 10,222 +0.06(+0.44%)
Dec 30, 2016 13.59 13.59 13.59 0 +0.33(+2.49%)
Dec 29, 2016 13.32 13.60 13.25 13.26 2,817 -0.34(-2.50%)
Dec 28, 2016 13.45 13.60 13.40 13.60 1,618 +0.21(+1.57%)
Dec 27, 2016 13.23 13.55 13.23 13.39 801 +0.18(+1.36%)
Dec 23, 2016 13.21 13.21 13.21 0 -0.31(-2.29%)
Dec 22, 2016 13.24 13.52 13.20 13.52 1,528 +0.16(+1.20%)
Dec 21, 2016 13.19 13.50 13.18 13.36 2,310 -0.04(-0.30%)
Dec 20, 2016 13.17 13.40 13.17 13.40 832 +0.02(+0.15%)
Dec 19, 2016 13.47 13.54 13.38 13.38 7,432 -0.07(-0.52%)
Dec 16, 2016 13.12 13.45 13.12 13.45 731 +0.60(+4.67%)
Dec 15, 2016 13.08 13.08 12.85 12.85 4,108 -0.25(-1.91%)
Dec 14, 2016 13.18 13.18 13.10 13.10 1,969 -0.17(-1.28%)
Dec 13, 2016 13.19 13.31 13.14 13.27 1,269 +0.38(+2.99%)
Dec 12, 2016 12.74 13.05 12.74 12.88 5,452 +0.29(+2.34%)
Dec 09, 2016 12.66 12.93 12.59 12.59 2,026 -0.10(-0.79%)
Dec 08, 2016 12.47 12.69 12.47 12.69 1,859 +0.41(+3.34%)
Dec 07, 2016 12.38 12.44 12.28 12.28 2,007 -0.27(-2.15%)
Dec 06, 2016 12.36 12.55 12.36 12.55 319 -0.34(-2.64%)
Dec 05, 2016 12.51 12.94 12.51 12.89 3,432 +0.58(+4.71%)
Dec 02, 2016 12.35 12.35 12.31 12.31 745 -0.34(-2.69%)
Dec 01, 2016 12.23 12.65 12.15 12.65 745 +0.34(+2.76%)
Nov 30, 2016 12.15 12.60 12.15 12.31 3,633 +0.00(+0.00%)
Nov 29, 2016 12.20 12.63 12.20 12.31 1,023 +0.13(+1.07%)
Nov 28, 2016 12.10 12.22 12.10 12.18 686 -0.38(-3.03%)
Nov 25, 2016 12.20 12.56 12.20 12.56 580 -0.15(-1.18%)
Nov 23, 2016 12.71 12.71 12.71 0 +0.22(+1.76%)
Nov 22, 2016 12.40 12.78 12.40 12.49 1,480 -0.31(-2.42%)
Nov 21, 2016 12.71 12.80 12.71 12.80 3,089 +0.00(+0.00%)
Nov 18, 2016 12.60 12.80 12.45 12.80 1,804 +0.25(+1.99%)
Nov 17, 2016 12.80 12.80 12.55 12.55 465 -0.28(-2.18%)
Nov 16, 2016 12.83 12.83 12.83 12.83 243 +0.49(+3.97%)
Nov 15, 2016 12.03 12.34 12.02 12.34 1,199 +0.26(+2.16%)
Nov 14, 2016 12.10 12.10 11.85 12.08 1,917 -0.09(-0.75%)
Nov 11, 2016 12.03 12.17 12.03 12.17 1,118 +0.23(+1.93%)
Nov 10, 2016 11.65 11.94 11.65 11.94 1,416 +0.21(+1.79%)
Nov 09, 2016 11.73 11.73 11.73 11.73 400 +0.01(+0.09%)
Nov 08, 2016 11.72 11.72 11.72 11.72 2,326 +0.04(+0.30%)
Nov 07, 2016 11.45 11.69 11.45 11.69 1,665 +0.29(+2.57%)
Nov 04, 2016 11.67 11.74 11.39 11.39 8,751 -0.53(-4.43%)
Nov 03, 2016 12.14 12.14 11.86 11.92 2,703 +0.54(+4.75%)
Nov 02, 2016 11.38 11.38 11.38 11.38 150 +0.06(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.