Skip to main content

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

23.67 -0.28 (-1.17%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 23.74 23.78 23.58 23.67 39,372 -0.28(-1.17%)
Jul 18, 2024 24.13 24.22 23.90 23.95 7,208 +0.01(+0.06%)
Jul 17, 2024 23.88 24.19 23.82 23.94 6,040 -0.17(-0.72%)
Jul 16, 2024 24.14 24.24 23.98 24.11 29,264 +1.00(+4.33%)
Jul 15, 2024 22.68 23.48 22.62 23.11 17,555 -0.25(-1.05%)
Jul 12, 2024 23.14 23.59 23.14 23.36 7,599 +0.48(+2.12%)
Jul 11, 2024 22.79 23.01 22.75 22.87 9,703 +0.29(+1.28%)
Jul 10, 2024 22.71 22.71 22.54 22.58 17,866 +0.02(+0.09%)
Jul 09, 2024 22.75 22.80 22.56 22.56 10,761 -0.79(-3.36%)
Jul 08, 2024 23.32 23.48 23.25 23.34 12,432 +0.70(+3.11%)
Jul 05, 2024 22.30 22.74 22.30 22.64 10,592 +0.43(+1.91%)
Jul 03, 2024 22.06 22.41 22.06 22.21 7,546 -0.04(-0.16%)
Jul 02, 2024 22.28 22.37 22.14 22.25 10,050 -0.07(-0.31%)
Jul 01, 2024 22.29 22.45 22.23 22.32 27,261 +0.21(+0.97%)
Jun 28, 2024 22.23 22.40 22.02 22.11 20,208 -0.66(-2.88%)
Jun 27, 2024 22.94 23.21 22.76 22.76 5,125 -0.24(-1.04%)
Jun 26, 2024 22.86 23.00 22.76 23.00 5,884 -0.26(-1.12%)
Jun 25, 2024 23.32 23.45 23.12 23.26 7,577 -0.33(-1.38%)
Jun 24, 2024 23.60 23.82 23.47 23.59 16,465 -0.17(-0.73%)
Jun 21, 2024 23.67 23.92 23.57 23.76 16,408 -0.42(-1.76%)
Jun 20, 2024 24.14 24.34 24.02 24.18 16,903 +0.22(+0.94%)
Jun 18, 2024 23.93 24.11 23.90 23.96 47,648 -0.26(-1.07%)
Jun 17, 2024 23.91 24.22 23.79 24.22 12,914 +0.71(+3.02%)
Jun 14, 2024 23.45 23.65 23.34 23.51 8,011 -0.06(-0.25%)
Jun 13, 2024 23.79 23.84 23.57 23.57 10,410 -0.59(-2.44%)
Jun 12, 2024 24.62 24.62 24.16 24.16 8,004 -0.58(-2.34%)
Jun 11, 2024 24.59 24.81 24.59 24.74 15,601 -0.29(-1.16%)
Jun 10, 2024 24.75 25.03 24.71 25.03 11,773 +0.02(+0.08%)
Jun 07, 2024 24.76 25.16 24.68 25.01 7,337 -0.42(-1.66%)
Jun 06, 2024 25.51 25.55 25.29 25.43 9,013 -0.61(-2.33%)
Jun 05, 2024 26.05 26.13 25.83 26.04 8,429 -1.91(-6.83%)
Jun 04, 2024 28.04 28.26 27.71 27.95 8,012 -0.19(-0.68%)
Jun 03, 2024 28.13 28.45 28.00 28.14 7,559 +0.24(+0.86%)
May 31, 2024 27.71 27.94 27.70 27.90 5,868 +0.03(+0.11%)
May 30, 2024 27.63 27.96 27.61 27.87 6,621 +0.25(+0.91%)
May 29, 2024 27.58 27.65 27.43 27.62 5,922 +0.22(+0.80%)
May 28, 2024 27.74 27.74 27.36 27.40 9,720 -0.54(-1.93%)
May 24, 2024 28.06 28.13 27.92 27.94 6,435 +0.25(+0.90%)
May 23, 2024 27.91 27.99 27.69 27.69 8,223 -0.42(-1.48%)
May 22, 2024 27.98 28.30 27.98 28.11 5,219 +0.60(+2.19%)
May 21, 2024 27.68 27.69 27.36 27.50 6,878 -0.14(-0.49%)
May 20, 2024 27.69 27.81 27.64 27.64 6,392 -0.00(-0.01%)
May 17, 2024 27.55 27.71 27.53 27.64 5,944 +0.12(+0.43%)
May 16, 2024 27.43 27.75 27.40 27.53 6,035 +0.47(+1.72%)
May 15, 2024 26.73 27.12 26.73 27.06 6,696 -0.56(-2.03%)
May 14, 2024 27.69 27.69 27.55 27.62 12,526 -0.05(-0.18%)
May 13, 2024 27.71 27.83 27.59 27.67 7,269 +0.40(+1.47%)
May 10, 2024 27.22 27.39 27.18 27.27 4,982 +0.41(+1.55%)
May 09, 2024 26.75 27.03 26.66 26.86 5,729 +0.04(+0.13%)
May 08, 2024 26.56 26.96 26.55 26.82 6,192 +0.32(+1.21%)
May 07, 2024 26.66 26.74 26.42 26.50 11,218 +0.26(+0.98%)
May 06, 2024 25.76 26.45 25.76 26.24 5,570 +0.11(+0.43%)
May 03, 2024 26.18 26.26 26.04 26.13 8,390 +0.21(+0.81%)
May 02, 2024 25.64 25.97 25.64 25.92 10,704 -0.22(-0.84%)
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.