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 31, 2023 23.71 23.81 23.71 23.74 8,139 +0.10(+0.44%)
Mar 30, 2023 23.51 23.70 23.49 23.64 8,593 +0.52(+2.23%)
Mar 29, 2023 23.01 23.12 23.01 23.12 11,210 +0.26(+1.14%)
Mar 28, 2023 22.68 22.96 22.68 22.86 8,007 +0.02(+0.09%)
Mar 27, 2023 22.84 22.88 22.77 22.84 7,744 +0.07(+0.31%)
Mar 24, 2023 22.73 22.77 22.54 22.77 5,203 -0.38(-1.64%)
Mar 23, 2023 23.56 23.61 23.09 23.15 8,380 -0.64(-2.70%)
Mar 22, 2023 23.41 23.80 23.41 23.79 7,018 +0.71(+3.09%)
Mar 21, 2023 23.21 23.23 22.98 23.08 9,541 +0.24(+1.07%)
Mar 20, 2023 22.64 22.92 22.64 22.84 14,637 +0.57(+2.55%)
Mar 17, 2023 22.41 22.41 22.12 22.27 7,626 -0.51(-2.25%)
Mar 16, 2023 22.24 22.81 22.24 22.78 33,559 +0.29(+1.28%)
Mar 15, 2023 22.75 22.75 22.36 22.49 14,714 -1.15(-4.85%)
Mar 14, 2023 23.59 23.78 23.46 23.64 5,958 +0.26(+1.11%)
Mar 13, 2023 23.37 23.53 23.13 23.38 11,380 -0.24(-1.02%)
Mar 10, 2023 23.71 24.05 23.62 23.62 6,823 -0.11(-0.46%)
Mar 09, 2023 23.80 24.02 23.70 23.73 18,195 +0.15(+0.64%)
Mar 08, 2023 23.48 23.65 23.42 23.58 8,828 +0.12(+0.51%)
Mar 07, 2023 23.57 23.74 23.43 23.46 8,730 -0.24(-1.01%)
Mar 06, 2023 23.61 23.94 23.61 23.70 11,079 +0.16(+0.68%)
Mar 03, 2023 23.43 23.54 23.26 23.54 9,099 +0.43(+1.86%)
Mar 02, 2023 23.16 23.29 23.01 23.11 25,041 -0.44(-1.87%)
Mar 01, 2023 23.50 23.62 23.50 23.55 10,327 -0.06(-0.25%)
Feb 28, 2023 23.75 24.00 23.61 23.61 10,980 -0.05(-0.21%)
Feb 27, 2023 23.60 23.74 23.52 23.66 10,732 +0.68(+2.95%)
Feb 24, 2023 22.93 23.16 22.90 22.98 8,017 -0.23(-1.00%)
Feb 23, 2023 23.26 23.32 23.14 23.21 8,509 +0.07(+0.32%)
Feb 22, 2023 23.33 23.39 23.12 23.14 10,241 -0.43(-1.85%)
Feb 21, 2023 23.57 23.73 23.54 23.57 14,202 +0.07(+0.32%)
Feb 17, 2023 23.52 23.52 23.23 23.50 8,791 +0.09(+0.36%)
Feb 16, 2023 23.06 23.50 23.06 23.41 6,825 -0.08(-0.35%)
Feb 15, 2023 23.24 23.59 23.24 23.50 6,758 +0.17(+0.72%)
Feb 14, 2023 23.60 23.69 23.26 23.33 10,152 +0.09(+0.39%)
Feb 13, 2023 22.92 23.24 22.92 23.24 15,554 +0.49(+2.14%)
Feb 10, 2023 22.87 22.96 22.67 22.75 7,821 -0.59(-2.52%)
Feb 09, 2023 23.78 23.85 23.32 23.34 9,715 +0.10(+0.43%)
Feb 08, 2023 23.19 23.58 23.10 23.24 6,461 -0.18(-0.77%)
Feb 07, 2023 23.14 23.49 23.00 23.42 7,112 +0.22(+0.95%)
Feb 06, 2023 23.61 23.61 23.18 23.20 16,594 -0.53(-2.23%)
Feb 03, 2023 23.64 23.99 23.47 23.73 12,237 +0.39(+1.67%)
Feb 02, 2023 23.36 23.68 23.30 23.34 10,061 +0.85(+3.78%)
Feb 01, 2023 22.37 22.51 22.17 22.49 12,396 +0.31(+1.40%)
Jan 31, 2023 21.89 22.18 21.89 22.18 17,978 -0.18(-0.81%)
Jan 30, 2023 21.95 22.51 21.95 22.36 31,815 +0.38(+1.73%)
Jan 27, 2023 21.81 22.08 21.73 21.98 18,169 -0.06(-0.27%)
Jan 26, 2023 21.89 22.08 21.84 22.04 17,185 +0.28(+1.29%)
Jan 25, 2023 21.50 21.77 21.50 21.76 47,348 +0.20(+0.93%)
Jan 24, 2023 21.60 21.61 21.49 21.56 16,153 -0.17(-0.78%)
Jan 23, 2023 21.58 22.00 21.55 21.73 44,841 -0.01(-0.05%)
Jan 20, 2023 21.61 21.75 21.54 21.74 21,761 +0.30(+1.40%)
Jan 19, 2023 21.45 21.61 21.36 21.44 14,658 -0.26(-1.20%)
Jan 18, 2023 22.00 22.00 21.68 21.70 17,523 -0.02(-0.09%)
Jan 17, 2023 21.83 21.85 21.55 21.72 165,066 +0.25(+1.16%)
Jan 13, 2023 21.14 21.65 21.14 21.47 26,404 -0.52(-2.36%)
Jan 12, 2023 22.00 22.12 21.84 21.99 37,528 +0.28(+1.29%)
Jan 11, 2023 21.61 21.86 21.60 21.71 32,576 -0.02(-0.09%)
Jan 10, 2023 21.76 21.77 21.59 21.73 20,933 +0.08(+0.37%)
Jan 09, 2023 21.77 21.78 21.62 21.65 235,110 -0.12(-0.55%)
Jan 06, 2023 21.38 21.85 21.38 21.77 28,018 +0.52(+2.45%)
Jan 05, 2023 21.35 21.40 21.18 21.25 25,136 -0.13(-0.60%)
Jan 04, 2023 21.30 21.50 21.17 21.38 13,037 +1.14(+5.62%)
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.