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
16/03/2016 273.30p 276.00p 272.10p 274.00p 899052
15/03/2016 273.00p 274.60p 270.30p 272.90p 891808
14/03/2016 268.90p 275.69p 267.90p 272.80p 432812
11/03/2016 268.40p 270.60p 261.80p 268.30p 820237
10/03/2016 283.50p 286.40p 269.00p 269.50p 1035825
09/03/2016 286.00p 288.30p 283.20p 283.70p 386181
08/03/2016 287.90p 288.20p 283.80p 284.20p 750108
07/03/2016 288.00p 292.10p 285.50p 288.00p 1368407
04/03/2016 283.50p 290.60p 283.50p 290.60p 543692
03/03/2016 287.70p 288.21p 282.00p 284.40p 845409
02/03/2016 291.20p 293.00p 287.30p 287.50p 1109686
01/03/2016 286.00p 294.40p 286.00p 290.60p 1022214
29/02/2016 284.50p 289.70p 282.80p 284.90p 753368
26/02/2016 290.80p 293.10p 286.50p 286.90p 857682
25/02/2016 281.60p 289.60p 278.10p 288.30p 1035501
24/02/2016 284.50p 284.60p 277.20p 281.10p 624955
23/02/2016 283.90p 286.10p 283.00p 283.10p 3449874
22/02/2016 291.30p 293.90p 283.80p 286.00p 410526
19/02/2016 287.10p 291.00p 285.70p 291.00p 387955
18/02/2016 286.40p 290.80p 286.20p 287.00p 424480
17/02/2016 279.10p 286.40p 278.80p 286.30p 646716
16/02/2016 286.40p 290.00p 276.10p 279.50p 885136
15/02/2016 279.80p 288.90p 279.80p 287.70p 1138834
12/02/2016 272.70p 278.10p 272.70p 277.70p 1017517
11/02/2016 278.40p 278.40p 273.00p 273.00p 1222471
10/02/2016 277.70p 281.10p 276.30p 278.80p 1434102
09/02/2016 275.00p 280.90p 274.20p 278.00p 2064109
08/02/2016 284.50p 287.10p 273.20p 273.60p 1772737
05/02/2016 286.60p 291.60p 284.60p 285.00p 1420173
04/02/2016 289.30p 291.40p 284.80p 287.80p 764064
03/02/2016 287.50p 290.20p 284.50p 286.70p 1528411
02/02/2016 282.70p 287.80p 282.00p 285.80p 920140
01/02/2016 282.30p 285.60p 278.26p 284.10p 1390987
29/01/2016 279.20p 281.00p 276.12p 281.00p 1250181
28/01/2016 276.10p 280.40p 273.30p 276.00p 836204
27/01/2016 276.80p 280.00p 272.00p 279.50p 644394
26/01/2016 270.00p 276.30p 269.40p 274.80p 1193226
25/01/2016 273.90p 277.30p 271.50p 273.40p 740017
22/01/2016 273.80p 275.60p 270.90p 273.60p 1810423
21/01/2016 264.70p 273.50p 264.70p 270.50p 1701207
20/01/2016 272.00p 273.50p 263.70p 267.50p 1473145
19/01/2016 273.70p 279.10p 272.10p 273.40p 930272
18/01/2016 277.60p 278.60p 272.10p 273.00p 2545118
15/01/2016 277.70p 281.31p 272.70p 278.70p 3978847
14/01/2016 261.90p 279.30p 261.90p 277.50p 4048157
13/01/2016 253.00p 257.20p 251.20p 256.70p 4654443
12/01/2016 246.40p 259.10p 246.40p 255.80p 1166286
11/01/2016 250.10p 252.32p 246.50p 247.70p 830055
08/01/2016 249.40p 264.80p 249.40p 251.70p 1414269
07/01/2016 262.30p 262.40p 242.90p 248.90p 2916029
06/01/2016 280.00p 281.70p 265.10p 266.70p 6899946
05/01/2016 281.80p 282.00p 275.00p 281.00p 1380071
04/01/2016 280.00p 285.10p 274.70p 278.50p 1211770
31/12/2015 286.80p 287.90p 283.10p 284.70p 438270
30/12/2015 285.50p 289.30p 285.00p 288.10p 873090
29/12/2015 280.80p 287.10p 280.80p 286.50p 554385
24/12/2015 282.50p 285.60p 281.10p 281.10p 88762
23/12/2015 285.00p 287.50p 280.20p 283.20p 720473
22/12/2015 287.70p 288.80p 282.70p 285.50p 767797
21/12/2015 290.50p 293.30p 287.00p 287.50p 705756
18/12/2015 292.60p 297.31p 290.10p 292.50p 1321823
17/12/2015 288.30p 299.00p 287.00p 299.00p 1468951
16/12/2015 286.80p 288.60p 280.00p 286.00p 4420663
15/12/2015 285.90p 292.20p 285.60p 288.70p 687069
14/12/2015 286.90p 290.50p 285.00p 286.40p 970712
11/12/2015 287.70p 289.60p 286.20p 287.00p 987002
10/12/2015 282.10p 289.90p 280.00p 288.90p 2432769
09/12/2015 289.60p 289.60p 283.10p 283.70p 1922004
08/12/2015 294.20p 296.80p 287.20p 287.20p 4676481
07/12/2015 300.00p 304.50p 294.40p 295.40p 7634589
04/12/2015 310.50p 310.50p 306.30p 306.90p 580023
03/12/2015 314.10p 316.00p 308.00p 308.00p 1210962
02/12/2015 318.50p 321.70p 312.40p 314.90p 808549
01/12/2015 317.10p 323.70p 314.70p 319.20p 923653
30/11/2015 314.90p 319.60p 312.70p 316.80p 1181694
27/11/2015 308.60p 315.00p 307.60p 313.30p 4084662
26/11/2015 308.40p 309.10p 306.40p 307.60p 1693920
25/11/2015 307.40p 310.30p 306.80p 306.80p 588957
24/11/2015 307.30p 309.00p 305.00p 305.70p 795133
23/11/2015 309.00p 310.70p 307.00p 310.00p 835603
20/11/2015 315.00p 316.30p 306.70p 310.00p 1067242
19/11/2015 321.20p 322.10p 310.10p 315.00p 1647687
18/11/2015 303.00p 324.10p 303.00p 322.40p 1866026
17/11/2015 315.80p 320.00p 302.10p 308.00p 3385873
16/11/2015 317.20p 323.50p 317.20p 319.60p 635603
13/11/2015 333.50p 333.50p 316.00p 324.30p 782758
12/11/2015 332.30p 335.70p 329.70p 333.60p 604872
11/11/2015 335.00p 337.30p 329.10p 332.70p 444034
10/11/2015 336.60p 336.60p 332.70p 335.50p 882928
09/11/2015 335.00p 335.70p 332.00p 335.00p 525766
06/11/2015 334.40p 337.40p 331.30p 335.00p 877164
05/11/2015 329.30p 335.60p 329.10p 335.00p 515722
04/11/2015 337.20p 337.40p 328.90p 330.70p 450959
03/11/2015 333.00p 336.20p 330.20p 335.00p 416552
02/11/2015 332.80p 336.70p 330.00p 331.90p 335900
30/10/2015 334.80p 337.30p 331.70p 333.40p 581096
29/10/2015 332.60p 337.20p 332.60p 335.00p 631263
28/10/2015 331.00p 336.30p 329.10p 334.10p 393334
27/10/2015 335.50p 338.00p 332.20p 333.60p 569049
26/10/2015 338.80p 341.20p 333.30p 337.00p 639271
23/10/2015 328.50p 341.30p 325.90p 338.60p 841679
22/10/2015 325.00p 327.40p 322.00p 326.90p 2686119
21/10/2015 328.50p 328.50p 323.20p 324.40p 578289
20/10/2015 326.40p 331.30p 326.40p 326.60p 803974
19/10/2015 324.60p 328.50p 321.50p 328.40p 334361
16/10/2015 322.10p 326.10p 320.10p 324.30p 635673
15/10/2015 323.60p 323.80p 319.60p 322.40p 466819
14/10/2015 324.20p 324.90p 318.40p 323.60p 638860
13/10/2015 325.10p 327.90p 323.10p 324.60p 369926
12/10/2015 327.70p 330.20p 325.20p 325.20p 1538403
09/10/2015 330.00p 333.10p 328.00p 328.60p 641338
08/10/2015 330.30p 330.30p 325.20p 328.70p 969101
07/10/2015 340.10p 340.10p 326.20p 326.50p 737339
06/10/2015 335.80p 340.00p 334.30p 340.00p 742649
05/10/2015 339.30p 341.30p 334.10p 335.00p 642619
02/10/2015 331.20p 337.40p 331.20p 336.90p 899361
01/10/2015 326.70p 331.50p 326.60p 331.50p 738573
30/09/2015 321.00p 325.40p 318.60p 325.40p 1176564
29/09/2015 318.50p 318.50p 313.80p 315.00p 788969
28/09/2015 318.70p 325.50p 317.50p 320.20p 811415
25/09/2015 318.70p 324.40p 317.90p 319.50p 471499
24/09/2015 318.30p 319.50p 313.40p 316.40p 817144
23/09/2015 319.10p 321.60p 316.00p 320.20p 526218
22/09/2015 326.60p 328.30p 318.80p 318.80p 813195
21/09/2015 321.40p 329.10p 321.14p 326.80p 682168
18/09/2015 317.20p 324.80p 317.10p 323.60p 1326547
17/09/2015 315.50p 320.00p 315.50p 317.60p 495671
16/09/2015 315.40p 318.50p 315.20p 315.70p 904395
15/09/2015 317.40p 318.20p 314.60p 315.10p 1015853
14/09/2015 314.90p 317.50p 314.90p 316.30p 659235
11/09/2015 315.00p 316.40p 313.60p 314.90p 605094
10/09/2015 311.00p 316.30p 310.10p 315.00p 978212
09/09/2015 313.50p 315.90p 312.00p 313.70p 628785
08/09/2015 313.50p 313.60p 309.80p 312.30p 747216
07/09/2015 317.70p 318.00p 311.90p 312.60p 303355
04/09/2015 319.30p 319.30p 313.00p 314.90p 1519505
03/09/2015 320.30p 322.60p 317.80p 319.70p 711911
02/09/2015 319.00p 323.00p 318.20p 318.50p 784218
01/09/2015 320.00p 323.13p 315.00p 318.00p 1495344
28/08/2015 334.50p 334.60p 322.30p 323.50p 992015
27/08/2015 326.00p 329.80p 322.18p 324.90p 1684147
26/08/2015 320.80p 323.40p 315.90p 319.50p 1588054
25/08/2015 320.00p 327.00p 314.18p 324.50p 1223088
24/08/2015 330.10p 330.20p 313.00p 316.90p 2083730
21/08/2015 339.50p 341.40p 331.60p 337.10p 1703165
20/08/2015 345.20p 348.20p 342.00p 342.00p 1062947
19/08/2015 348.30p 349.60p 345.00p 347.50p 458830
18/08/2015 348.60p 350.20p 347.10p 349.00p 483687
17/08/2015 350.50p 352.40p 347.70p 350.00p 401599
14/08/2015 348.40p 351.50p 347.60p 348.80p 440291
13/08/2015 348.30p 352.20p 346.40p 348.40p 1197876
12/08/2015 353.30p 353.30p 343.20p 345.20p 1013814
11/08/2015 358.10p 360.00p 354.40p 354.90p 1013846
10/08/2015 357.70p 358.60p 354.20p 358.20p 538400
07/08/2015 357.70p 358.90p 353.90p 355.50p 798832
06/08/2015 358.10p 359.30p 355.70p 357.00p 1060120
05/08/2015 357.60p 359.00p 355.60p 357.30p 1221160
04/08/2015 360.00p 360.30p 357.00p 357.00p 6033354
03/08/2015 355.30p 361.00p 350.85p 358.50p 1043405
31/07/2015 352.00p 358.80p 350.80p 356.70p 1157137
30/07/2015 352.90p 354.60p 348.00p 349.60p 965194
29/07/2015 345.40p 353.10p 345.40p 352.10p 1220663
28/07/2015 345.70p 346.67p 342.40p 343.20p 1205260
27/07/2015 342.90p 348.40p 340.68p 345.00p 1197897
24/07/2015 340.00p 347.90p 340.00p 345.20p 4792835
23/07/2015 352.00p 355.60p 350.09p 352.80p 740114
22/07/2015 351.80p 352.21p 348.90p 349.80p 1647831
21/07/2015 348.40p 355.00p 346.50p 352.20p 2225039
20/07/2015 344.90p 349.16p 343.20p 347.00p 1128963
17/07/2015 342.90p 352.00p 342.10p 342.30p 10575058
16/07/2015 341.00p 341.00p 339.20p 340.00p 1111890
15/07/2015 341.80p 342.40p 338.20p 338.90p 620813
14/07/2015 343.50p 343.90p 341.20p 341.80p 512417
13/07/2015 344.90p 347.00p 344.10p 344.40p 815944
10/07/2015 345.30p 345.80p 340.70p 343.00p 721869
09/07/2015 342.50p 343.80p 340.00p 341.30p 695689
08/07/2015 351.20p 351.20p 342.70p 343.10p 556253
07/07/2015 351.70p 352.20p 348.80p 349.00p 877368
06/07/2015 349.40p 352.40p 346.00p 350.40p 858341
03/07/2015 346.70p 353.10p 345.00p 351.00p 837027
02/07/2015 342.50p 346.80p 342.50p 346.70p 516811
01/07/2015 342.40p 346.70p 341.60p 342.90p 550892
30/06/2015 342.80p 345.50p 342.00p 342.90p 794867
29/06/2015 341.30p 348.00p 337.20p 344.40p 973770
26/06/2015 347.30p 348.00p 343.00p 347.30p 1103208
25/06/2015 348.80p 348.80p 343.20p 345.70p 865295
24/06/2015 349.50p 351.00p 347.20p 351.00p 648824
23/06/2015 349.00p 351.90p 346.60p 348.00p 1239991
22/06/2015 357.90p 357.90p 346.40p 348.70p 1153941
19/06/2015 346.50p 360.50p 345.75p 350.25p 28579596
18/06/2015 346.50p 348.50p 341.50p 347.50p 1569316
17/06/2015 343.25p 345.00p 340.50p 343.25p 702167
16/06/2015 345.00p 345.00p 341.00p 342.00p 1068520
15/06/2015 346.25p 347.50p 343.00p 344.00p 645191
12/06/2015 345.75p 349.50p 345.00p 346.00p 977306
11/06/2015 342.50p 345.00p 340.50p 344.00p 1242302
10/06/2015 338.00p 344.25p 338.00p 343.00p 559029
09/06/2015 333.75p 345.00p 333.75p 341.75p 640650
08/06/2015 335.25p 342.75p 335.25p 338.75p 1566075
05/06/2015 332.25p 344.75p 332.25p 340.75p 575749

*Close Price adjusted for both dividends and splits