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 (%)
Mar 30, 2017 15.23 15.23 15.23 47 -0.05(-0.33%)
Mar 29, 2017 14.88 15.28 14.88 15.28 2,128 +0.47(+3.17%)
Mar 28, 2017 15.12 15.12 14.81 14.81 1,502 -0.79(-5.06%)
Mar 27, 2017 15.55 15.60 15.55 15.60 751 +0.05(+0.32%)
Mar 24, 2017 15.55 15.55 15.55 15.55 395 -0.05(-0.32%)
Mar 23, 2017 15.32 15.60 15.32 15.60 2,922 +0.38(+2.50%)
Mar 22, 2017 14.99 15.22 14.82 15.22 762 +0.03(+0.20%)
Mar 21, 2017 15.19 15.19 15.19 15.19 393 +0.30(+2.01%)
Mar 17, 2017 14.89 14.89 14.89 1,024 -0.22(-1.49%)
Mar 16, 2017 15.12 15.12 15.12 15.12 341 +0.40(+2.75%)
Mar 15, 2017 15.15 15.15 14.71 14.71 725 +0.10(+0.68%)
Mar 14, 2017 14.61 14.61 14.61 14.61 245 -0.52(-3.44%)
Mar 13, 2017 14.98 15.13 14.98 15.13 1,661 -0.07(-0.46%)
Mar 10, 2017 15.20 15.20 14.82 15.20 1,149 +0.28(+1.88%)
Mar 09, 2017 15.26 15.26 14.92 14.92 4,620 -0.09(-0.60%)
Mar 08, 2017 15.10 15.10 14.67 15.01 1,599 +0.41(+2.81%)
Mar 07, 2017 14.61 14.61 14.60 14.60 2,553 +0.01(+0.07%)
Mar 06, 2017 14.50 14.93 14.50 14.59 503 -0.34(-2.28%)
Mar 03, 2017 14.60 14.93 14.60 14.93 680 +0.08(+0.54%)
Mar 02, 2017 14.85 14.85 14.85 14.85 954 -0.26(-1.72%)
Mar 01, 2017 15.13 15.39 15.11 15.11 1,623 +0.29(+1.99%)
Feb 28, 2017 15.00 15.00 14.64 14.81 1,901 +0.18(+1.26%)
Feb 27, 2017 14.85 14.85 14.63 14.63 927 -0.21(-1.42%)
Feb 24, 2017 14.85 14.85 14.42 14.84 928 -0.20(-1.33%)
Feb 23, 2017 14.72 15.04 14.72 15.04 493 +0.02(+0.13%)
Feb 22, 2017 15.02 15.02 15.02 15.02 214 +0.28(+1.90%)
Feb 21, 2017 14.74 14.74 14.74 14.74 292 -0.18(-1.21%)
Feb 16, 2017 14.92 14.92 14.92 0 +0.37(+2.54%)
Feb 15, 2017 14.55 14.55 14.55 14.55 147 -0.63(-4.12%)
Feb 14, 2017 15.22 15.22 15.05 15.18 811 -0.11(-0.75%)
Feb 13, 2017 15.05 15.29 15.05 15.29 661 +0.31(+2.07%)
Feb 10, 2017 15.39 15.39 14.98 14.98 1,399 +0.08(+0.54%)
Feb 09, 2017 14.95 15.10 14.90 14.90 3,047 -0.35(-2.30%)
Feb 08, 2017 14.93 15.25 14.93 15.25 4,637 +0.08(+0.53%)
Feb 07, 2017 15.17 15.23 15.17 15.17 3,663 +0.19(+1.27%)
Feb 06, 2017 15.12 15.12 14.92 14.98 8,936 -0.12(-0.79%)
Feb 03, 2017 15.46 15.46 15.10 15.10 1,503 +0.08(+0.53%)
Feb 02, 2017 15.00 15.34 14.99 15.02 897 -0.59(-3.78%)
Feb 01, 2017 15.23 15.61 15.23 15.61 900 +0.62(+4.14%)
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%)
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.