Skip to main content

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

24.22 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.05 19.15 19.05 19.15 1,345 -0.10(-0.52%)
May 30, 2017 19.25 19.25 19.25 19.25 409 +0.30(+1.58%)
May 25, 2017 18.95 18.95 18.95 48 -0.35(-1.81%)
May 24, 2017 19.30 19.30 19.30 19.30 205 +0.05(+0.26%)
May 23, 2017 19.10 19.25 19.10 19.25 1,079 +0.47(+2.50%)
May 22, 2017 18.78 18.78 18.78 18.78 318 -0.12(-0.63%)
May 19, 2017 18.84 18.90 18.84 18.90 2,563 +0.03(+0.16%)
May 18, 2017 18.40 18.87 18.40 18.87 7,878 +0.09(+0.48%)
May 17, 2017 18.35 18.85 18.35 18.78 2,548 +0.13(+0.70%)
May 16, 2017 18.60 18.65 18.60 18.65 320 -0.10(-0.53%)
May 15, 2017 18.75 18.75 18.75 18.75 488 +0.00(+0.00%)
May 12, 2017 18.75 18.75 18.75 18.75 447 +0.35(+1.90%)
May 11, 2017 18.40 18.40 18.40 18.40 477 +0.89(+5.08%)
May 10, 2017 17.95 17.95 17.51 17.51 375 -0.29(-1.63%)
May 09, 2017 17.80 17.80 17.80 17.80 732 +0.15(+0.84%)
May 08, 2017 17.77 17.77 17.65 17.65 2,176 -0.35(-1.93%)
May 05, 2017 17.75 18.00 17.30 18.00 1,978 +0.35(+1.98%)
May 04, 2017 17.65 17.65 17.65 17.65 898 +0.10(+0.57%)
May 03, 2017 17.55 17.55 17.55 17.55 385 -0.16(-0.93%)
May 02, 2017 17.59 17.71 17.57 17.71 4,737 -0.04(-0.20%)
May 01, 2017 17.77 17.80 17.75 17.75 1,064 -0.02(-0.11%)
Apr 28, 2017 17.70 17.82 17.70 17.77 2,030 +0.07(+0.40%)
Apr 27, 2017 17.45 17.70 17.45 17.70 1,324 +0.00(+0.00%)
Apr 26, 2017 17.68 17.70 17.44 17.70 1,889 +0.05(+0.28%)
Apr 25, 2017 17.65 17.66 17.41 17.65 1,392 +0.26(+1.52%)
Apr 24, 2017 17.45 17.45 17.39 17.39 386 +0.53(+3.12%)
Apr 21, 2017 17.10 17.10 16.67 16.86 2,950 -0.14(-0.82%)
Apr 20, 2017 17.00 17.00 17.00 17.00 335 -0.04(-0.23%)
Apr 19, 2017 17.04 17.04 17.04 17.04 477 +0.44(+2.65%)
Apr 18, 2017 16.65 16.65 16.38 16.60 851 -0.05(-0.30%)
Apr 17, 2017 16.16 16.65 16.16 16.65 463 +0.65(+4.06%)
Apr 13, 2017 15.99 16.00 15.99 16.00 965 +0.23(+1.48%)
Apr 11, 2017 15.77 15.77 15.77 18 +0.16(+1.00%)
Apr 10, 2017 15.61 15.61 15.61 15.61 177 +0.09(+0.58%)
Apr 07, 2017 15.52 15.52 15.52 15.52 1,192 +0.08(+0.52%)
Apr 06, 2017 15.40 15.65 15.40 15.44 1,107 +0.37(+2.46%)
Apr 05, 2017 15.48 15.48 15.07 15.07 1,809 -0.33(-2.14%)
Apr 04, 2017 15.40 15.40 15.40 15.40 500 +0.17(+1.12%)
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%)
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%)
Nov 01, 2016 11.37 11.58 11.32 11.32 1,076 -0.10(-0.86%)
Oct 31, 2016 11.42 11.42 11.42 11.42 209 -0.35(-2.99%)
Oct 28, 2016 11.75 11.82 11.75 11.77 668 +0.25(+2.17%)
Oct 27, 2016 11.76 11.76 11.52 11.52 899 -0.11(-0.95%)
Oct 26, 2016 11.63 11.63 11.63 11.63 227 +0.09(+0.76%)
Oct 25, 2016 11.54 11.54 11.54 11.54 100 -0.30(-2.52%)
Oct 24, 2016 11.96 12.08 11.83 11.84 5,283 -0.01(-0.08%)
Oct 21, 2016 11.61 11.85 11.61 11.85 2,107 +0.26(+2.24%)
Oct 20, 2016 11.59 11.59 11.59 11.59 479 -0.25(-2.11%)
Oct 18, 2016 11.84 11.84 11.84 0 -0.22(-1.82%)
Oct 14, 2016 12.06 12.06 12.06 0 -0.08(-0.66%)
Oct 13, 2016 11.70 12.14 11.70 12.14 890 +0.39(+3.32%)
Oct 12, 2016 11.75 11.75 11.75 11.75 222 +0.00(+0.00%)
Oct 11, 2016 11.82 11.82 11.70 11.75 8,718 -1.47(-11.12%)
Oct 10, 2016 11.99 13.22 11.99 13.22 152,239 +0.71(+5.68%)
Oct 07, 2016 12.56 12.56 12.51 12.51 204 -1.05(-7.74%)
Oct 05, 2016 13.56 13.56 13.56 48 +0.40(+3.04%)
Oct 03, 2016 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Sep 30, 2016 13.16 13.16 13.16 0 -0.63(-4.57%)
Sep 29, 2016 13.02 13.79 13.00 13.79 737 +0.00(+0.00%)
Sep 28, 2016 13.83 13.83 13.79 13.79 470 +0.39(+2.91%)
Sep 27, 2016 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Sep 26, 2016 13.40 13.40 13.40 13.40 728 -0.68(-4.83%)
Sep 23, 2016 14.25 14.25 13.42 14.08 462 +0.31(+2.25%)
Sep 22, 2016 13.77 13.77 13.77 13.77 160 +0.14(+1.03%)
Sep 19, 2016 13.63 13.63 13.63 0 -0.57(-4.01%)
Sep 16, 2016 13.51 14.20 13.51 14.20 599 +0.03(+0.21%)
Sep 15, 2016 13.70 14.17 13.70 14.17 4,501 -0.38(-2.61%)
Sep 14, 2016 14.55 14.55 14.55 14.55 324 +0.39(+2.75%)
Sep 13, 2016 14.57 14.57 14.16 14.16 579 -0.29(-1.99%)
Sep 12, 2016 14.67 14.67 14.45 14.45 2,519 +0.04(+0.26%)
Sep 09, 2016 14.90 14.90 14.41 14.41 739 -0.96(-6.27%)
Sep 08, 2016 15.20 15.37 15.20 15.37 457 +0.07(+0.48%)
Sep 02, 2016 15.30 15.30 15.30 0 +0.51(+3.43%)
Aug 29, 2016 14.79 14.79 14.79 24 -0.09(-0.59%)
Aug 25, 2016 14.88 14.88 14.88 86 -0.28(-1.85%)
Aug 22, 2016 15.16 15.16 15.16 31 +0.33(+2.23%)
Aug 15, 2016 14.83 14.83 14.83 11 +0.19(+1.30%)
Aug 10, 2016 14.64 14.64 14.64 76 +1.03(+7.57%)
Aug 08, 2016 13.61 13.61 13.61 154 -0.49(-3.48%)
Aug 04, 2016 14.10 14.10 14.10 0 +0.62(+4.60%)
Aug 03, 2016 13.52 13.52 13.48 13.48 379 -0.10(-0.74%)
Aug 02, 2016 13.58 13.58 13.58 13.58 152 +0.03(+0.24%)
Jul 29, 2016 13.55 13.55 13.55 0 -0.47(-3.37%)
Jul 28, 2016 14.02 14.02 14.02 14.02 486 -0.23(-1.61%)
Jul 27, 2016 13.93 14.25 13.93 14.25 2,169 +0.26(+1.86%)
Jul 26, 2016 13.93 13.99 13.93 13.99 359 -0.83(-5.60%)
Jul 22, 2016 14.82 14.82 14.82 78 +0.42(+2.92%)
Jul 21, 2016 14.22 14.48 14.22 14.40 828 +0.13(+0.91%)
Jul 20, 2016 14.27 14.27 14.27 14.27 245 -0.13(-0.90%)
Jul 19, 2016 14.58 14.63 14.40 14.40 2,117 -0.56(-3.74%)
Jul 18, 2016 14.95 14.96 14.70 14.96 1,355 -0.19(-1.25%)
Jul 15, 2016 14.37 15.15 14.26 15.15 3,109 -0.10(-0.66%)
Jul 14, 2016 14.04 15.86 14.04 15.25 1,436 +0.28(+1.87%)
Jul 13, 2016 14.40 15.10 14.04 14.97 750 +1.20(+8.71%)
Jul 12, 2016 13.82 14.35 13.77 13.77 3,552 +0.42(+3.15%)
Jul 11, 2016 13.80 13.80 13.35 13.35 1,613 +0.54(+4.22%)
Jul 08, 2016 12.81 12.81 12.81 12.81 732 +0.55(+4.49%)
Jul 07, 2016 12.39 12.66 12.26 12.26 1,361 -0.95(-7.19%)
Jul 05, 2016 13.71 13.71 13.21 13.21 538 -1.69(-11.34%)
Jul 01, 2016 14.90 14.90 14.90 0 +1.47(+10.95%)
Jun 30, 2016 13.43 13.43 13.43 13.43 640 -1.94(-12.62%)
Jun 29, 2016 14.92 15.37 13.50 15.37 46,217 -0.19(-1.22%)
Jun 28, 2016 14.55 15.56 14.55 15.56 575 +3.37(+27.65%)
Jun 27, 2016 13.65 13.65 12.18 12.19 716 -7.46(-37.96%)
Jun 24, 2016 13.97 19.65 13.97 19.65 1,430 +0.93(+4.97%)
Jun 23, 2016 17.18 18.72 17.18 18.72 749 +0.17(+0.92%)
Jun 22, 2016 18.38 18.55 18.38 18.55 631 +1.14(+6.55%)
Jun 21, 2016 17.41 17.41 17.41 17.41 244 +0.13(+0.75%)
Jun 20, 2016 17.26 17.28 17.26 17.28 599 +0.20(+1.17%)
Jun 17, 2016 16.35 17.08 16.20 17.08 8,607 +1.18(+7.42%)
Jun 16, 2016 15.55 15.95 15.55 15.90 1,281 -0.22(-1.36%)
Jun 15, 2016 15.30 16.12 15.30 16.12 4,041 +1.09(+7.25%)
Jun 14, 2016 14.76 15.03 14.76 15.03 516 -0.52(-3.34%)
Jun 13, 2016 15.53 15.62 15.26 15.55 5,588 -0.45(-2.81%)
Jun 10, 2016 16.02 16.02 16.00 16.00 2,594 -0.53(-3.21%)
Jun 09, 2016 16.49 16.53 16.35 16.53 856 -0.65(-3.77%)
Jun 08, 2016 17.05 17.18 17.05 17.18 1,556 -0.62(-3.49%)
Jun 06, 2016 17.80 17.80 17.80 86 +0.05(+0.27%)
Jun 03, 2016 17.75 17.75 17.75 17.75 1,365 +0.05(+0.28%)
Jun 02, 2016 17.70 17.70 17.70 17.70 100 +0.12(+0.66%)
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.