Skip to main content

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

23.51 -0.06 (-0.25%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 14.85 14.88 14.72 14.80 60,454 -0.16(-1.07%)
Oct 28, 2022 14.95 14.99 14.84 14.96 64,106 +0.02(+0.14%)
Oct 27, 2022 14.94 15.14 14.82 14.94 56,819 +0.04(+0.27%)
Oct 26, 2022 14.90 15.05 14.89 14.90 35,945 +0.26(+1.74%)
Oct 25, 2022 14.26 14.66 14.26 14.64 35,472 +0.86(+6.24%)
Oct 24, 2022 13.76 13.82 13.61 13.79 63,808 +0.15(+1.14%)
Oct 21, 2022 13.45 13.68 13.41 13.63 39,671 -0.13(-0.98%)
Oct 20, 2022 13.63 13.93 13.63 13.77 58,819 -0.02(-0.18%)
Oct 19, 2022 13.89 14.01 13.69 13.79 46,023 -0.61(-4.25%)
Oct 18, 2022 14.44 14.48 14.31 14.40 40,529 +0.12(+0.86%)
Oct 17, 2022 14.24 14.50 14.23 14.28 165,027 +0.37(+2.66%)
Oct 14, 2022 14.30 14.30 13.91 13.91 57,016 -0.01(-0.07%)
Oct 13, 2022 13.33 13.98 13.33 13.92 76,124 +0.82(+6.26%)
Oct 12, 2022 13.18 13.22 13.06 13.10 25,467 -0.55(-4.03%)
Oct 11, 2022 13.70 13.99 13.61 13.65 41,863 -0.24(-1.74%)
Oct 10, 2022 13.94 14.02 13.81 13.89 35,588 +0.40(+2.94%)
Oct 07, 2022 13.48 13.65 13.43 13.49 61,069 -0.28(-2.03%)
Oct 06, 2022 14.20 14.20 13.71 13.78 32,423 -0.64(-4.47%)
Oct 05, 2022 14.36 14.52 14.25 14.42 41,954 -0.51(-3.42%)
Oct 04, 2022 14.76 14.97 14.73 14.93 55,956 +0.63(+4.41%)
Oct 03, 2022 14.23 14.44 14.04 14.30 62,313 +0.81(+6.00%)
Sep 30, 2022 13.33 13.78 13.25 13.49 50,245 +0.46(+3.57%)
Sep 29, 2022 12.91 13.11 12.79 13.03 44,954 -0.44(-3.23%)
Sep 28, 2022 12.79 13.46 12.74 13.46 27,890 +0.31(+2.32%)
Sep 27, 2022 13.16 13.42 13.09 13.15 75,818 -0.11(-0.81%)
Sep 26, 2022 13.29 13.42 13.14 13.26 79,663 -0.56(-4.04%)
Sep 23, 2022 14.26 14.34 13.71 13.82 28,005 -1.07(-7.19%)
Sep 22, 2022 14.99 14.99 14.85 14.89 41,563 +0.04(+0.27%)
Sep 21, 2022 15.02 15.09 14.82 14.85 33,665 -0.22(-1.49%)
Sep 20, 2022 15.21 15.25 14.97 15.07 23,383 -0.40(-2.55%)
Sep 19, 2022 14.81 15.65 14.81 15.47 47,395 +0.11(+0.72%)
Sep 16, 2022 15.37 15.51 15.30 15.36 31,157 -0.33(-2.10%)
Sep 15, 2022 15.68 15.86 15.63 15.69 82,684 -0.29(-1.81%)
Sep 14, 2022 15.94 16.08 15.91 15.98 21,598 -0.09(-0.56%)
Sep 13, 2022 16.28 16.36 16.07 16.07 29,107 -0.82(-4.88%)
Sep 12, 2022 16.96 17.06 16.88 16.89 51,980 +0.68(+4.16%)
Sep 09, 2022 16.20 16.24 16.11 16.22 34,343 +0.47(+2.98%)
Sep 08, 2022 15.64 15.82 15.62 15.75 24,783 -0.94(-5.63%)
Sep 07, 2022 16.39 16.69 16.39 16.69 24,305 -0.17(-1.01%)
Sep 06, 2022 17.32 17.32 16.86 16.86 41,143 -0.01(-0.06%)
Sep 02, 2022 17.11 17.23 16.86 16.87 40,093 -0.17(-1.00%)
Sep 01, 2022 16.96 17.06 16.79 17.04 43,178 -0.05(-0.29%)
Aug 31, 2022 17.25 17.36 17.09 17.09 27,952 -0.16(-0.93%)
Aug 30, 2022 17.46 17.51 17.19 17.25 44,839 +0.05(+0.26%)
Aug 29, 2022 17.54 17.54 16.50 17.20 65,099 -0.05(-0.26%)
Aug 26, 2022 17.70 17.70 17.25 17.25 35,852 -0.53(-2.98%)
Aug 25, 2022 17.70 17.89 17.53 17.78 45,647 -0.52(-2.87%)
Aug 24, 2022 18.26 18.33 18.19 18.30 20,110 -0.40(-2.14%)
Aug 23, 2022 18.83 18.88 18.68 18.70 14,578 -0.49(-2.53%)
Aug 22, 2022 19.08 19.23 19.01 19.19 37,865 -0.08(-0.42%)
Aug 19, 2022 19.41 19.41 19.20 19.27 23,662 -0.57(-2.90%)
Aug 18, 2022 19.98 20.09 19.71 19.84 21,895 -0.52(-2.53%)
Aug 17, 2022 20.69 20.79 20.29 20.36 21,825 -0.48(-2.31%)
Aug 16, 2022 20.61 20.94 20.55 20.84 21,711 +0.61(+3.00%)
Aug 15, 2022 20.14 20.28 20.07 20.23 40,252 +0.20(+1.02%)
Aug 12, 2022 20.00 20.11 19.92 20.03 18,739 -0.03(-0.14%)
Aug 11, 2022 20.27 20.36 20.03 20.06 29,300 -0.65(-3.14%)
Aug 10, 2022 20.52 20.78 20.52 20.71 16,587 +0.66(+3.29%)
Aug 09, 2022 20.29 20.29 20.02 20.05 21,928 -0.18(-0.90%)
Aug 08, 2022 20.17 20.34 20.17 20.23 36,800 +0.09(+0.46%)
Aug 05, 2022 20.16 20.28 19.85 20.14 34,810 -0.79(-3.79%)
Aug 04, 2022 20.68 20.97 20.68 20.93 17,248 -0.22(-1.03%)
Aug 03, 2022 21.18 21.43 21.11 21.15 13,953 +0.23(+1.10%)
Aug 02, 2022 21.12 21.22 20.92 20.92 22,045 -0.09(-0.45%)
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.