B&M European Value Retail S.A. (DI) (BME) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B&M European Value Retail S.A. (DI)

Date Open High Low Close* Volume
16/10/2017 395.70p 397.80p 394.00p 396.50p 1798773
13/10/2017 395.50p 396.50p 393.90p 394.00p 2036942
12/10/2017 395.60p 397.70p 394.00p 397.30p 1737883
11/10/2017 395.60p 397.90p 395.60p 397.50p 2667755
10/10/2017 395.50p 398.20p 394.10p 396.40p 2130975
09/10/2017 398.00p 400.30p 396.40p 397.00p 1628335
06/10/2017 396.20p 399.10p 395.00p 397.40p 1711080
05/10/2017 394.20p 396.50p 392.40p 396.20p 1618807
04/10/2017 394.70p 395.00p 392.00p 392.60p 3436141
03/10/2017 390.90p 396.50p 390.20p 396.10p 1668261
02/10/2017 390.00p 393.80p 388.30p 391.90p 2229384
29/09/2017 386.00p 389.10p 386.00p 387.60p 2248977
28/09/2017 382.10p 385.40p 380.30p 384.70p 1934627
27/09/2017 381.00p 384.60p 380.60p 383.60p 2239705
26/09/2017 383.00p 383.00p 379.60p 380.50p 1131133
25/09/2017 379.90p 383.80p 378.70p 383.00p 1333379
22/09/2017 375.30p 381.70p 375.00p 381.00p 1539680
21/09/2017 373.40p 375.90p 373.40p 375.30p 1875475
20/09/2017 374.70p 376.10p 372.00p 375.20p 1140825
19/09/2017 372.20p 374.80p 371.60p 374.00p 2155647
18/09/2017 373.50p 373.70p 371.40p 372.20p 1286390
15/09/2017 368.10p 371.50p 366.50p 371.50p 3049016
14/09/2017 366.90p 371.80p 366.20p 368.10p 1452882
13/09/2017 364.90p 367.90p 362.80p 367.30p 1609420
12/09/2017 369.20p 369.40p 363.40p 364.20p 3021291
11/09/2017 371.30p 371.70p 367.90p 369.90p 1528537
08/09/2017 369.60p 371.50p 367.40p 371.30p 2018033
07/09/2017 370.00p 372.30p 367.60p 370.10p 1429441
06/09/2017 369.30p 372.20p 366.90p 368.80p 1839324
05/09/2017 369.30p 370.30p 366.90p 368.60p 1625885
04/09/2017 369.90p 370.50p 365.40p 368.00p 983266
01/09/2017 371.70p 373.30p 367.10p 369.90p 1868585
31/08/2017 362.30p 372.40p 362.30p 372.40p 4802693
30/08/2017 362.40p 363.50p 358.80p 363.10p 1569382
29/08/2017 362.00p 362.00p 355.40p 359.90p 2645077
25/08/2017 367.00p 370.40p 358.60p 358.60p 3613318
24/08/2017 375.50p 376.50p 365.00p 365.00p 2593260
23/08/2017 371.90p 377.00p 371.50p 375.10p 2411480
22/08/2017 371.40p 376.90p 371.40p 372.70p 1666097
21/08/2017 368.40p 372.20p 368.40p 371.60p 1422886
18/08/2017 373.50p 373.50p 368.60p 370.80p 1204964
17/08/2017 376.00p 377.80p 374.00p 375.00p 1260669
16/08/2017 374.40p 379.20p 374.30p 377.40p 1986590
15/08/2017 373.60p 377.20p 373.60p 375.80p 1423428
14/08/2017 373.60p 377.80p 373.60p 374.90p 1937429
11/08/2017 373.10p 375.80p 370.80p 373.70p 1925821
10/08/2017 381.00p 381.00p 375.30p 378.00p 3045688
09/08/2017 376.30p 380.80p 371.40p 380.60p 1764829
08/08/2017 372.70p 377.70p 372.70p 375.90p 1622359
07/08/2017 376.00p 376.20p 372.10p 375.90p 1923161
04/08/2017 371.90p 374.90p 370.20p 373.30p 2283063
03/08/2017 374.90p 377.10p 369.80p 371.20p 2254624
02/08/2017 360.50p 372.80p 359.50p 372.30p 3348225
01/08/2017 362.40p 362.50p 357.70p 359.70p 1349310
31/07/2017 357.10p 361.20p 356.80p 360.00p 1851115
28/07/2017 358.00p 359.80p 356.10p 359.40p 1717361
27/07/2017 357.40p 360.70p 356.10p 360.00p 1888475
26/07/2017 355.70p 358.30p 353.70p 357.50p 2280807
25/07/2017 358.30p 358.50p 350.50p 357.20p 3648806
24/07/2017 355.00p 358.50p 350.00p 357.50p 9420853
21/07/2017 339.50p 344.00p 338.90p 340.90p 2131611
20/07/2017 341.50p 342.30p 337.60p 339.60p 2492414
19/07/2017 345.00p 345.00p 340.80p 341.60p 1553191
18/07/2017 343.90p 347.50p 342.80p 342.90p 2200083
17/07/2017 347.10p 347.10p 342.20p 343.60p 2347093
14/07/2017 347.80p 347.80p 343.20p 344.70p 3583145
13/07/2017 344.60p 345.10p 339.70p 340.60p 4222301
12/07/2017 351.80p 355.20p 339.50p 340.60p 5673240
11/07/2017 344.40p 345.30p 333.60p 335.10p 3299695
10/07/2017 345.20p 347.30p 342.80p 344.00p 1824731
07/07/2017 347.90p 347.90p 344.50p 345.90p 2111443
06/07/2017 343.50p 348.90p 340.50p 347.00p 3513387
05/07/2017 337.00p 342.80p 334.40p 342.20p 2010241
04/07/2017 338.40p 338.60p 333.70p 336.60p 1864421
03/07/2017 344.60p 344.60p 337.60p 338.10p 2172711
30/06/2017 340.50p 341.90p 337.50p 338.70p 2967404
29/06/2017 343.50p 343.60p 337.90p 340.10p 4093000
28/06/2017 337.90p 342.00p 337.20p 341.50p 2228013
27/06/2017 336.80p 340.10p 336.70p 338.30p 2902612
26/06/2017 340.50p 341.70p 338.40p 338.60p 2236112
23/06/2017 335.60p 339.40p 334.90p 339.00p 4942318
22/06/2017 336.90p 336.90p 333.50p 335.30p 1720883
21/06/2017 342.40p 342.80p 337.80p 340.00p 4442122
20/06/2017 351.80p 352.60p 344.60p 345.10p 3297078
19/06/2017 342.70p 352.70p 342.60p 351.00p 3527143
16/06/2017 340.00p 346.90p 339.40p 340.00p 12028437
15/06/2017 350.00p 350.00p 338.00p 338.80p 9120336
14/06/2017 351.40p 353.00p 349.50p 349.80p 6347007
13/06/2017 352.00p 354.40p 349.80p 351.90p 3608200
12/06/2017 355.90p 358.30p 349.70p 350.20p 2991118
09/06/2017 355.00p 358.50p 349.70p 357.00p 5194654
08/06/2017 358.40p 359.90p 356.00p 358.20p 2827958
07/06/2017 357.00p 364.13p 356.62p 357.60p 7152747
06/06/2017 360.40p 362.10p 357.25p 357.70p 2187451
05/06/2017 359.00p 363.40p 357.82p 360.70p 5713554
02/06/2017 360.00p 364.13p 354.90p 361.30p 147535936
01/06/2017 363.40p 370.50p 363.40p 370.40p 3640269
31/05/2017 367.00p 369.00p 360.90p 364.30p 2892775
30/05/2017 368.00p 369.10p 361.20p 368.00p 4991984
26/05/2017 362.90p 372.20p 362.40p 367.70p 7687875
25/05/2017 361.80p 368.80p 350.00p 361.00p 4925670
24/05/2017 362.90p 368.90p 361.84p 368.70p 2777188
23/05/2017 364.00p 364.90p 357.13p 364.60p 2901843
22/05/2017 360.00p 363.90p 357.20p 363.30p 3609440
19/05/2017 359.80p 361.00p 356.60p 358.60p 2817453
18/05/2017 356.60p 360.30p 355.00p 358.20p 3178306
17/05/2017 355.60p 359.00p 353.70p 357.20p 2354320
16/05/2017 357.30p 358.00p 355.90p 356.50p 2518044
15/05/2017 360.00p 362.06p 352.39p 357.80p 4968032
12/05/2017 354.90p 360.80p 353.60p 359.90p 2701587
11/05/2017 345.00p 354.40p 343.40p 353.90p 4153049
10/05/2017 340.70p 345.50p 339.80p 344.20p 10758866
09/05/2017 338.80p 340.20p 337.54p 340.20p 2170183
08/05/2017 338.50p 339.90p 336.90p 338.70p 3130420
05/05/2017 337.90p 339.00p 336.00p 337.90p 4747143
04/05/2017 335.50p 340.10p 335.40p 338.60p 3060574
03/05/2017 340.00p 340.00p 333.70p 335.90p 3795512
02/05/2017 337.40p 342.80p 337.40p 342.30p 3087963
28/04/2017 338.90p 338.90p 336.40p 337.00p 2021695
27/04/2017 339.80p 340.50p 335.80p 338.20p 2595589
26/04/2017 337.50p 341.30p 334.80p 340.90p 8626070
25/04/2017 338.10p 339.40p 334.80p 337.90p 1965459
24/04/2017 336.60p 337.50p 333.70p 336.60p 2950723
21/04/2017 328.50p 330.20p 326.90p 329.70p 2452690
20/04/2017 329.10p 329.10p 326.10p 328.00p 1829392
19/04/2017 320.70p 332.90p 320.70p 328.00p 7168714
18/04/2017 324.50p 325.20p 320.20p 321.10p 2519106
13/04/2017 323.00p 325.70p 321.90p 323.70p 2076886
12/04/2017 319.50p 325.40p 318.60p 322.60p 4558358
11/04/2017 317.00p 320.30p 315.00p 319.20p 1732492
10/04/2017 315.00p 317.90p 314.00p 317.00p 1164491
07/04/2017 309.90p 318.90p 304.50p 316.70p 2430124
06/04/2017 307.20p 313.00p 304.60p 313.00p 4191275
05/04/2017 307.20p 307.68p 303.00p 305.70p 1867804
04/04/2017 304.00p 305.40p 302.80p 304.60p 1599834
03/04/2017 301.50p 304.60p 299.90p 302.10p 1691343
31/03/2017 297.30p 300.40p 296.10p 299.40p 2952352
30/03/2017 302.60p 304.00p 299.10p 299.30p 1922202
29/03/2017 304.60p 304.60p 300.00p 303.20p 1698168
28/03/2017 305.00p 307.30p 302.40p 302.50p 4294986
27/03/2017 305.00p 306.20p 302.00p 305.20p 2647214
24/03/2017 308.30p 308.30p 305.10p 306.10p 1989479
23/03/2017 298.80p 308.90p 298.80p 308.50p 1701249
22/03/2017 300.00p 300.70p 295.04p 299.30p 3844082
21/03/2017 303.00p 304.00p 300.00p 300.20p 2137594
20/03/2017 304.40p 305.30p 302.90p 303.70p 1438128
17/03/2017 306.50p 306.50p 303.00p 304.20p 1574691
16/03/2017 308.90p 311.10p 305.10p 305.50p 3007072
15/03/2017 307.60p 309.40p 303.50p 306.50p 3556021
14/03/2017 308.80p 308.90p 304.70p 306.00p 1231792
13/03/2017 311.50p 311.60p 306.80p 309.20p 1488707
10/03/2017 311.00p 312.70p 308.80p 309.70p 2468895
09/03/2017 302.50p 311.90p 302.50p 311.30p 2226625
08/03/2017 304.60p 306.50p 302.30p 305.80p 1681924
07/03/2017 303.00p 304.40p 300.30p 303.00p 1131756
06/03/2017 302.60p 302.60p 299.60p 301.70p 1552974
03/03/2017 304.50p 305.80p 301.20p 302.20p 1506354
02/03/2017 311.00p 311.00p 300.40p 304.90p 2465715
01/03/2017 300.00p 309.80p 297.03p 309.80p 2692870
28/02/2017 298.20p 299.10p 294.80p 298.20p 1793397
27/02/2017 295.00p 297.10p 293.80p 296.50p 1983642
24/02/2017 296.00p 296.70p 292.40p 293.40p 1946246
23/02/2017 297.20p 299.30p 296.10p 296.70p 3376900
22/02/2017 299.50p 300.90p 296.10p 298.40p 1139691
21/02/2017 296.40p 300.70p 296.10p 299.50p 2145585
20/02/2017 296.20p 299.60p 295.30p 297.20p 1191454
17/02/2017 296.80p 297.80p 292.70p 294.40p 1961422
16/02/2017 296.90p 297.20p 292.80p 295.60p 1984844
15/02/2017 302.40p 303.60p 294.10p 296.20p 2192809
14/02/2017 305.50p 306.10p 300.40p 302.30p 2524829
13/02/2017 303.60p 305.10p 302.80p 303.90p 973429
10/02/2017 302.60p 305.80p 301.80p 303.80p 3972012
09/02/2017 303.80p 303.80p 301.20p 302.60p 1140039
08/02/2017 304.80p 306.02p 301.80p 302.80p 2052880
07/02/2017 301.90p 306.50p 301.90p 304.60p 1847753
06/02/2017 306.20p 307.80p 301.10p 303.90p 1445227
03/02/2017 303.90p 308.20p 303.90p 306.60p 3293785
02/02/2017 303.70p 304.82p 299.30p 303.00p 1241699
01/02/2017 302.90p 307.60p 301.10p 304.80p 2551628
31/01/2017 296.30p 302.90p 296.30p 300.30p 2281570
30/01/2017 303.80p 304.40p 297.40p 299.20p 5665589
27/01/2017 302.60p 305.30p 298.58p 305.30p 2897953
26/01/2017 298.00p 301.50p 297.20p 301.50p 4810534
25/01/2017 297.50p 299.70p 295.00p 297.10p 2846613
24/01/2017 297.20p 299.90p 294.00p 295.60p 1756672
23/01/2017 299.20p 299.80p 296.40p 297.50p 1659754
20/01/2017 299.10p 301.70p 298.20p 299.20p 1516915
19/01/2017 301.30p 302.30p 298.00p 301.00p 1339697
18/01/2017 300.00p 303.80p 299.00p 301.80p 2496925
17/01/2017 298.30p 301.20p 296.30p 299.80p 1721613
16/01/2017 303.60p 303.90p 299.70p 300.00p 1197648
13/01/2017 303.00p 305.00p 300.68p 304.70p 6853785
12/01/2017 302.10p 305.60p 299.20p 300.90p 2413686
11/01/2017 302.00p 306.70p 301.54p 304.80p 2021810
10/01/2017 308.10p 308.10p 301.70p 303.10p 3304305
09/01/2017 304.30p 306.30p 301.52p 305.00p 3247056
06/01/2017 305.00p 307.50p 300.10p 301.80p 1932742
05/01/2017 303.10p 315.60p 301.70p 303.00p 7102018
04/01/2017 286.40p 307.80p 285.10p 303.20p 7058356
03/01/2017 277.80p 280.20p 274.60p 277.00p 3036752

*Close Price adjusted for both dividends and splits