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
02/09/2020 477.00p 484.80p 472.00p 474.70p 1712306
01/09/2020 477.50p 480.20p 471.80p 473.80p 2821353
28/08/2020 492.50p 492.50p 474.60p 476.00p 2074769
27/08/2020 489.00p 489.00p 478.00p 485.00p 2707273
26/08/2020 476.60p 481.20p 469.80p 479.10p 2422052
25/08/2020 482.90p 486.00p 472.30p 475.20p 2602991
24/08/2020 483.80p 488.60p 481.10p 481.10p 1927312
21/08/2020 491.40p 491.40p 477.60p 483.80p 2393732
20/08/2020 481.10p 484.30p 479.67p 481.60p 1369622
19/08/2020 486.20p 492.00p 485.70p 489.00p 2426563
18/08/2020 494.60p 496.90p 488.40p 489.00p 2068498
17/08/2020 498.80p 498.80p 489.43p 494.50p 1654518
14/08/2020 492.10p 494.50p 483.70p 491.70p 2342986
13/08/2020 481.00p 492.30p 477.60p 491.60p 1983201
12/08/2020 480.80p 487.40p 476.80p 487.40p 3040806
11/08/2020 490.00p 490.00p 480.60p 482.40p 2357881
10/08/2020 488.50p 490.40p 482.70p 483.60p 2342145
07/08/2020 478.70p 486.40p 478.70p 486.10p 1640330
06/08/2020 471.00p 485.61p 470.80p 479.90p 2231250
05/08/2020 468.80p 477.80p 468.79p 474.50p 2512707
04/08/2020 479.90p 480.30p 471.00p 472.60p 6617606
03/08/2020 459.80p 480.83p 459.80p 476.40p 1967787
31/07/2020 458.30p 469.40p 458.30p 463.00p 3337119
30/07/2020 469.30p 473.60p 462.30p 463.80p 5070311
29/07/2020 463.30p 468.50p 458.40p 463.40p 3309092
28/07/2020 480.10p 484.99p 448.40p 458.40p 4417365
27/07/2020 448.20p 448.20p 438.10p 442.70p 1686552
24/07/2020 442.80p 446.30p 434.90p 441.80p 4323645
23/07/2020 449.90p 455.03p 445.80p 451.20p 2723306
22/07/2020 443.10p 449.60p 440.10p 449.50p 2530390
21/07/2020 447.80p 448.10p 439.40p 440.20p 1662080
20/07/2020 443.90p 447.10p 436.50p 445.00p 2899461
17/07/2020 436.50p 442.00p 435.80p 438.10p 1984925
16/07/2020 433.30p 441.30p 433.30p 440.00p 2908461
15/07/2020 438.00p 440.90p 434.30p 437.40p 4818288
14/07/2020 432.00p 437.30p 428.50p 433.00p 1925715
13/07/2020 435.00p 437.82p 429.20p 435.50p 2638097
10/07/2020 435.50p 437.20p 429.80p 433.40p 2442687
09/07/2020 436.00p 439.90p 428.30p 431.40p 2933322
08/07/2020 435.00p 443.30p 429.80p 436.20p 3096242
07/07/2020 433.00p 439.70p 431.18p 434.00p 3550848
06/07/2020 435.80p 435.80p 429.40p 433.30p 2143525
03/07/2020 420.00p 434.44p 420.00p 426.70p 3116056
02/07/2020 421.50p 436.80p 421.50p 429.90p 3863841
01/07/2020 413.60p 426.40p 404.70p 417.00p 6715700
30/06/2020 397.70p 399.60p 390.70p 397.50p 4084003
29/06/2020 386.80p 399.10p 386.80p 398.00p 3699193
26/06/2020 403.00p 403.00p 391.30p 392.60p 2622204
25/06/2020 390.10p 397.10p 388.00p 395.20p 3568724
24/06/2020 402.30p 402.30p 391.90p 392.10p 2595686
23/06/2020 396.20p 406.60p 396.20p 399.70p 3664909
22/06/2020 375.00p 398.40p 375.00p 396.20p 2901240
19/06/2020 380.50p 388.90p 375.00p 386.40p 4742385
18/06/2020 375.50p 384.50p 374.50p 377.20p 2415836
17/06/2020 379.90p 388.80p 378.20p 383.00p 3882508
16/06/2020 384.20p 386.58p 378.20p 383.30p 4053179
15/06/2020 362.90p 382.00p 362.90p 381.30p 3674666
12/06/2020 354.10p 382.10p 347.00p 372.00p 4008758
11/06/2020 372.00p 372.00p 339.80p 353.20p 5712372
10/06/2020 377.40p 386.90p 376.80p 379.90p 2617642
09/06/2020 376.60p 381.10p 370.50p 376.10p 2788782
08/06/2020 377.80p 382.84p 372.74p 376.10p 3297495
05/06/2020 380.50p 384.40p 370.30p 377.90p 3717462
04/06/2020 380.30p 388.90p 377.20p 378.10p 6030130
03/06/2020 390.00p 391.69p 383.00p 385.00p 4088924
02/06/2020 394.90p 403.00p 391.10p 392.90p 4092289
01/06/2020 396.20p 400.50p 390.00p 396.90p 3107336
29/05/2020 377.30p 392.60p 375.10p 389.70p 5575209
28/05/2020 379.80p 379.80p 366.70p 369.40p 3524972
27/05/2020 370.80p 372.90p 365.94p 371.90p 2140459
26/05/2020 369.50p 372.30p 363.98p 368.60p 2316284
22/05/2020 355.40p 364.50p 355.40p 359.20p 1980931
21/05/2020 351.30p 365.20p 351.30p 360.00p 2717660
20/05/2020 341.40p 359.70p 341.40p 355.60p 3102892
19/05/2020 346.60p 349.20p 339.70p 343.10p 2718529
18/05/2020 344.70p 347.80p 337.20p 344.50p 2109781
15/05/2020 338.20p 346.20p 332.80p 338.00p 2160259
14/05/2020 341.90p 352.20p 325.10p 335.90p 4815120
13/05/2020 338.60p 354.40p 335.60p 353.00p 4392498
12/05/2020 337.40p 344.10p 333.70p 340.00p 2714474
11/05/2020 335.70p 341.96p 330.77p 340.20p 3370812
07/05/2020 327.10p 333.20p 323.70p 331.00p 2150661
06/05/2020 331.40p 331.40p 322.70p 324.20p 3379173
05/05/2020 338.30p 339.07p 323.10p 325.00p 2290708
04/05/2020 327.50p 335.30p 321.80p 332.00p 3478142
01/05/2020 333.50p 339.20p 329.30p 330.00p 1484287
30/04/2020 342.00p 348.60p 332.70p 332.80p 2962876
29/04/2020 331.20p 346.70p 328.20p 343.90p 2558259
28/04/2020 330.30p 339.50p 329.40p 333.90p 3124568
27/04/2020 324.50p 329.69p 323.50p 325.90p 2380531
24/04/2020 321.20p 323.70p 317.46p 319.90p 2200326
23/04/2020 321.40p 332.70p 320.60p 327.40p 2418301
22/04/2020 320.90p 325.00p 316.70p 320.40p 2835866
21/04/2020 325.30p 326.72p 318.20p 318.50p 2988369
20/04/2020 324.80p 327.10p 318.30p 325.20p 2075828
17/04/2020 316.00p 324.10p 313.20p 323.10p 4262148
16/04/2020 314.20p 320.00p 300.40p 302.50p 3353032
15/04/2020 322.30p 322.30p 310.50p 310.50p 7551507
14/04/2020 305.60p 321.59p 304.20p 317.60p 4308957
09/04/2020 297.50p 308.00p 295.00p 300.10p 3947153
08/04/2020 284.90p 299.70p 284.90p 299.70p 7885854
07/04/2020 290.60p 302.20p 283.60p 287.60p 3459519
06/04/2020 274.10p 289.20p 274.10p 284.30p 2737352
03/04/2020 268.40p 284.70p 264.40p 270.90p 4417812
02/04/2020 261.60p 277.24p 261.60p 269.50p 2650936
01/04/2020 272.10p 277.20p 262.80p 266.50p 4614997
31/03/2020 271.50p 280.77p 266.70p 275.80p 4098030
30/03/2020 268.40p 273.30p 255.90p 268.40p 3286296
27/03/2020 279.90p 284.94p 268.40p 268.40p 3904915
26/03/2020 304.00p 307.00p 280.80p 287.10p 3835714
25/03/2020 303.80p 321.30p 292.80p 295.60p 4496267
24/03/2020 292.20p 296.40p 269.30p 296.00p 7335869
23/03/2020 259.70p 283.70p 256.20p 283.70p 4403497
20/03/2020 272.00p 294.10p 251.97p 278.50p 5998064
19/03/2020 261.20p 271.00p 245.60p 268.00p 8108673
18/03/2020 270.60p 285.83p 264.18p 270.40p 8299594
17/03/2020 286.00p 288.90p 260.40p 276.00p 6146283
16/03/2020 288.80p 291.60p 250.70p 270.60p 5880160
13/03/2020 306.20p 310.10p 279.40p 280.40p 5688105
12/03/2020 289.50p 301.90p 279.30p 299.10p 5863504
11/03/2020 310.10p 321.80p 301.10p 301.10p 5490270
10/03/2020 306.60p 316.60p 303.20p 305.90p 5983713
09/03/2020 301.50p 307.40p 293.20p 302.10p 7795632
06/03/2020 319.20p 319.20p 310.60p 316.80p 3381225
05/03/2020 329.30p 333.41p 321.40p 324.90p 3988487
04/03/2020 335.90p 341.00p 327.60p 330.40p 3226508
03/03/2020 334.20p 341.30p 330.96p 336.70p 6313951
02/03/2020 341.50p 346.80p 322.10p 330.00p 6301769
28/02/2020 315.50p 333.10p 315.20p 333.10p 6079423
27/02/2020 330.10p 330.60p 319.40p 329.10p 5422321
26/02/2020 341.00p 342.30p 330.40p 333.60p 4394692
25/02/2020 352.90p 356.60p 341.80p 342.60p 5132727
24/02/2020 356.30p 358.60p 350.30p 357.40p 2031252
21/02/2020 370.10p 371.94p 364.80p 366.60p 2391489
20/02/2020 380.50p 386.60p 372.50p 372.50p 3627339
19/02/2020 380.40p 383.00p 377.30p 381.80p 4272589
18/02/2020 381.30p 383.70p 378.50p 380.00p 1483438
17/02/2020 384.90p 384.90p 379.05p 382.00p 1183126
14/02/2020 378.50p 381.70p 376.76p 380.50p 2036735
13/02/2020 374.60p 377.90p 372.10p 375.80p 1613263
12/02/2020 367.00p 377.60p 366.90p 377.00p 1762728
11/02/2020 370.00p 374.30p 364.30p 368.20p 3505186
10/02/2020 376.70p 379.00p 365.40p 371.00p 2042567
07/02/2020 371.20p 375.90p 369.70p 375.50p 2778766
06/02/2020 369.90p 372.50p 365.50p 371.00p 2143254
05/02/2020 370.60p 372.00p 362.50p 363.80p 2116499
04/02/2020 358.00p 370.40p 357.90p 368.90p 3237760
03/02/2020 364.20p 369.60p 355.90p 356.20p 5977260
31/01/2020 370.70p 374.20p 363.70p 363.70p 3295264
30/01/2020 372.30p 378.20p 367.80p 370.60p 1306401
29/01/2020 375.70p 378.70p 373.80p 375.10p 1282631
28/01/2020 370.90p 375.00p 367.60p 375.00p 1637108
27/01/2020 375.30p 375.30p 367.20p 370.90p 1564963
24/01/2020 375.00p 383.40p 375.00p 378.00p 1846216
23/01/2020 375.10p 379.20p 373.70p 374.50p 1344769
22/01/2020 376.00p 379.20p 374.50p 376.00p 1046762
21/01/2020 374.10p 375.41p 371.40p 374.70p 1211462
20/01/2020 379.10p 382.70p 374.50p 375.70p 928165
17/01/2020 384.20p 384.70p 379.70p 382.50p 2165884
16/01/2020 381.40p 382.60p 377.00p 380.80p 2945725
15/01/2020 382.60p 384.78p 374.80p 376.90p 2543304
14/01/2020 371.60p 382.20p 371.26p 382.20p 3122426
13/01/2020 375.90p 381.50p 368.00p 372.30p 3487625
10/01/2020 369.90p 377.80p 359.66p 373.00p 8393633
09/01/2020 406.10p 410.62p 397.20p 397.20p 3567103
08/01/2020 400.00p 406.20p 398.50p 405.20p 6355852
07/01/2020 402.70p 407.70p 401.88p 405.00p 1314133
06/01/2020 396.80p 403.64p 396.15p 403.40p 1550402
03/01/2020 402.10p 404.90p 399.70p 400.80p 1532699
02/01/2020 411.80p 420.10p 402.10p 405.50p 1874478
31/12/2019 414.00p 417.72p 409.60p 409.60p 469295
30/12/2019 414.80p 417.50p 411.40p 412.00p 846489
27/12/2019 418.00p 421.30p 414.70p 416.40p 871881
24/12/2019 409.90p 417.70p 409.60p 417.70p 389113
23/12/2019 407.10p 413.30p 403.08p 407.80p 867846
20/12/2019 407.30p 408.50p 400.80p 405.00p 2448066
19/12/2019 415.60p 415.60p 406.60p 408.30p 1888316
18/12/2019 403.90p 414.70p 403.90p 411.90p 2864497
17/12/2019 420.00p 420.52p 405.90p 409.50p 2204663
16/12/2019 412.00p 423.80p 407.70p 420.90p 4396520
13/12/2019 410.00p 439.90p 408.50p 409.70p 5865691
12/12/2019 387.80p 393.20p 386.80p 391.40p 1938085
11/12/2019 386.30p 391.10p 380.50p 390.30p 1879927
10/12/2019 396.60p 397.20p 387.00p 388.30p 1606208
09/12/2019 389.00p 396.20p 388.50p 396.20p 2020750
06/12/2019 383.20p 390.00p 382.86p 387.20p 1773341
05/12/2019 381.10p 386.20p 379.03p 383.30p 1625278
04/12/2019 375.60p 383.10p 374.32p 380.90p 1445566
03/12/2019 377.70p 382.20p 371.50p 376.20p 2084196
02/12/2019 380.00p 386.00p 379.00p 380.80p 2639483
29/11/2019 379.70p 386.30p 378.20p 378.20p 1539494
28/11/2019 378.50p 385.20p 377.06p 385.20p 1535978
27/11/2019 381.10p 381.60p 375.00p 377.30p 1771329
26/11/2019 379.10p 387.50p 379.10p 382.30p 2110754
25/11/2019 372.30p 383.30p 372.30p 380.50p 2106028
22/11/2019 372.80p 376.60p 369.60p 373.90p 1489830
21/11/2019 376.30p 378.72p 362.30p 369.00p 2710815
20/11/2019 388.80p 388.80p 378.10p 383.40p 2507565
19/11/2019 381.10p 392.20p 381.10p 387.00p 2673495
18/11/2019 375.80p 388.70p 375.80p 386.60p 2358837

*Close Price adjusted for both dividends and splits