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
15/11/2019 370.40p 377.80p 369.70p 377.80p 3158615
14/11/2019 373.90p 374.00p 367.90p 371.40p 3528198
13/11/2019 351.80p 377.50p 351.80p 372.00p 6187859
12/11/2019 351.00p 360.00p 336.60p 356.80p 9292616
11/11/2019 370.90p 378.40p 370.20p 378.00p 2011968
08/11/2019 370.90p 376.80p 370.90p 373.20p 1414423
07/11/2019 370.30p 375.50p 368.80p 375.50p 2682508
06/11/2019 376.00p 377.80p 365.90p 368.30p 2332336
05/11/2019 380.80p 382.90p 372.40p 377.10p 1618690
04/11/2019 375.50p 383.20p 374.00p 382.40p 2578820
01/11/2019 368.90p 375.60p 368.70p 375.60p 2468905
31/10/2019 366.00p 371.70p 363.60p 370.30p 2531839
30/10/2019 367.70p 368.42p 364.00p 366.20p 1661307
29/10/2019 366.20p 369.60p 363.60p 369.60p 1979784
28/10/2019 364.50p 367.90p 360.40p 366.80p 2056946
25/10/2019 363.20p 366.20p 360.00p 366.20p 2169250
24/10/2019 365.20p 366.10p 359.20p 362.50p 1766270
23/10/2019 369.00p 371.70p 362.10p 363.00p 2457663
22/10/2019 379.70p 379.70p 371.10p 371.70p 1563522
21/10/2019 379.60p 383.60p 376.80p 376.80p 1888543
18/10/2019 382.50p 386.90p 379.40p 382.30p 2499254
17/10/2019 382.50p 391.70p 378.53p 381.30p 3415249
16/10/2019 387.80p 387.80p 376.00p 382.20p 2262205
15/10/2019 380.00p 393.80p 379.40p 388.40p 6587935
14/10/2019 379.50p 379.60p 367.00p 376.60p 2075155
11/10/2019 349.00p 389.10p 348.60p 379.90p 7419827
10/10/2019 346.90p 348.70p 340.40p 347.70p 4298837
09/10/2019 352.60p 352.60p 346.50p 346.60p 1720343
08/10/2019 358.50p 358.50p 346.70p 349.30p 2658991
07/10/2019 364.90p 365.02p 352.30p 356.10p 2078451
04/10/2019 368.00p 368.50p 363.30p 366.80p 982791
03/10/2019 377.80p 377.80p 362.80p 368.00p 1545936
02/10/2019 377.50p 379.00p 368.80p 372.50p 3970278
01/10/2019 382.50p 385.80p 377.90p 377.90p 1845220
30/09/2019 385.70p 386.80p 377.60p 379.40p 1427430
27/09/2019 378.40p 387.80p 377.40p 386.50p 1046749
26/09/2019 381.80p 382.50p 375.80p 378.40p 1072247
25/09/2019 382.00p 382.00p 374.70p 379.00p 1333083
24/09/2019 379.20p 386.60p 375.50p 383.10p 1771686
23/09/2019 382.40p 382.80p 371.40p 379.40p 1583728
20/09/2019 373.80p 388.10p 373.80p 380.20p 3901201
19/09/2019 372.00p 376.50p 370.30p 374.10p 1315867
18/09/2019 374.00p 377.20p 372.50p 374.50p 1415684
17/09/2019 376.00p 378.00p 373.40p 373.40p 1520761
16/09/2019 386.80p 386.80p 376.90p 376.90p 2097487
13/09/2019 382.40p 388.10p 381.70p 385.00p 1427040
12/09/2019 386.90p 389.90p 381.70p 381.70p 1781012
11/09/2019 383.10p 389.60p 381.10p 387.00p 1415373
10/09/2019 377.90p 382.90p 374.60p 382.90p 1192034
09/09/2019 373.20p 378.80p 372.80p 374.30p 1644950
06/09/2019 375.40p 378.10p 371.20p 375.40p 1026423
05/09/2019 359.40p 378.20p 358.04p 373.90p 1938189
04/09/2019 349.80p 361.50p 349.70p 357.50p 1806020
03/09/2019 363.50p 365.00p 345.10p 346.90p 1309170
02/09/2019 359.70p 363.30p 359.40p 360.90p 759854
30/08/2019 354.90p 361.50p 352.40p 357.80p 1559630
29/08/2019 353.70p 356.70p 351.70p 354.80p 1480649
28/08/2019 362.80p 363.64p 353.20p 354.80p 1587393
27/08/2019 354.30p 367.80p 352.60p 365.10p 2615206
23/08/2019 362.40p 363.60p 355.00p 355.00p 1484639
22/08/2019 351.00p 362.50p 346.90p 361.00p 3230365
21/08/2019 348.30p 352.80p 348.30p 350.00p 1453720
20/08/2019 346.40p 350.80p 345.70p 348.10p 2571098
19/08/2019 340.90p 348.00p 340.70p 348.00p 2481111
16/08/2019 343.20p 345.70p 334.70p 339.90p 1970078
15/08/2019 346.20p 346.28p 332.00p 336.80p 2129964
14/08/2019 347.80p 348.25p 343.50p 344.00p 1928981
13/08/2019 348.00p 348.30p 341.30p 346.00p 1013754
12/08/2019 351.70p 351.70p 344.20p 347.50p 1493268
09/08/2019 349.50p 350.50p 348.30p 349.00p 816981
08/08/2019 351.80p 352.00p 346.90p 349.20p 1063987
07/08/2019 351.60p 352.20p 343.70p 347.00p 1196680
06/08/2019 349.80p 354.04p 347.80p 348.90p 1383960
05/08/2019 353.00p 354.50p 348.94p 349.00p 1579741
02/08/2019 359.40p 361.50p 353.80p 355.40p 1299503
01/08/2019 366.30p 371.40p 362.60p 363.00p 1744338
31/07/2019 369.90p 372.60p 367.20p 370.00p 1736929
30/07/2019 379.20p 379.20p 368.80p 368.80p 1822058
29/07/2019 382.70p 383.80p 375.90p 376.00p 1652574
26/07/2019 379.70p 382.10p 375.18p 380.50p 1602226
25/07/2019 377.90p 379.78p 369.80p 377.60p 2056122
24/07/2019 361.30p 386.50p 357.70p 375.30p 3129472
23/07/2019 360.90p 360.90p 350.40p 357.10p 1983300
22/07/2019 356.90p 360.50p 356.40p 358.00p 1633290
19/07/2019 355.80p 357.80p 352.20p 355.00p 3322063
18/07/2019 355.00p 357.80p 351.70p 357.40p 2606889
17/07/2019 355.80p 358.90p 354.80p 357.00p 3654046
16/07/2019 351.60p 357.90p 348.90p 355.20p 2975649
15/07/2019 343.20p 351.10p 340.60p 350.70p 3446283
12/07/2019 337.10p 343.30p 337.10p 342.60p 2741319
11/07/2019 336.40p 338.70p 333.60p 336.70p 1501268
10/07/2019 337.00p 339.60p 334.70p 335.50p 1048612
09/07/2019 338.40p 338.40p 331.10p 335.20p 1541243
08/07/2019 344.10p 344.10p 333.20p 337.90p 2237153
05/07/2019 341.00p 352.10p 337.30p 343.00p 1492797
04/07/2019 338.50p 343.30p 337.50p 338.80p 1706158
03/07/2019 333.90p 337.40p 332.88p 337.10p 1483980
02/07/2019 342.30p 342.30p 331.90p 333.90p 2069466
01/07/2019 337.40p 342.50p 330.50p 339.20p 3273888
28/06/2019 333.30p 337.70p 332.10p 333.30p 2396329
27/06/2019 323.00p 332.30p 323.00p 330.60p 2851302
26/06/2019 315.60p 319.70p 315.60p 318.30p 1952643
25/06/2019 313.90p 317.30p 313.10p 316.00p 1839828
24/06/2019 321.90p 325.70p 315.00p 315.00p 2064971
21/06/2019 326.60p 327.70p 320.90p 323.20p 4157523
20/06/2019 331.70p 333.07p 326.60p 327.50p 2438916
19/06/2019 333.20p 335.40p 331.50p 334.80p 1889318
18/06/2019 332.50p 334.40p 330.20p 333.90p 2363384
17/06/2019 330.60p 334.20p 329.90p 333.60p 2445880
14/06/2019 330.50p 332.80p 328.50p 329.80p 2314414
13/06/2019 335.00p 335.68p 331.10p 331.40p 1738972
12/06/2019 340.40p 344.30p 335.40p 335.40p 2928359
11/06/2019 344.10p 345.30p 339.90p 342.50p 2151824
10/06/2019 344.00p 346.55p 342.40p 344.00p 1056193
07/06/2019 345.30p 347.12p 343.40p 344.80p 1306383
06/06/2019 350.60p 355.00p 345.00p 346.70p 1230463
05/06/2019 351.50p 354.60p 348.40p 351.00p 3957459
04/06/2019 352.60p 355.50p 348.50p 350.90p 2914994
03/06/2019 351.60p 353.30p 349.40p 351.50p 3162274
31/05/2019 353.90p 356.30p 351.10p 352.70p 1774604
30/05/2019 354.40p 359.10p 354.40p 357.00p 1332365
29/05/2019 359.10p 364.50p 353.60p 355.50p 1879611
28/05/2019 348.90p 369.50p 348.30p 362.00p 3590249
24/05/2019 361.90p 365.00p 347.20p 347.50p 4862782
23/05/2019 370.00p 385.90p 357.60p 362.90p 4157541
22/05/2019 386.10p 386.10p 376.10p 380.00p 2346748
21/05/2019 384.00p 387.40p 382.90p 383.90p 2010942
20/05/2019 386.60p 387.20p 379.30p 381.80p 1468770
17/05/2019 386.20p 387.00p 383.40p 385.20p 972027
16/05/2019 388.20p 389.60p 386.30p 387.80p 904873
15/05/2019 388.00p 390.20p 386.40p 388.00p 1263675
14/05/2019 383.90p 387.80p 382.71p 386.80p 1315020
13/05/2019 386.70p 386.80p 380.30p 380.60p 813002
10/05/2019 385.40p 390.80p 385.40p 386.30p 1499182
09/05/2019 384.50p 387.50p 383.10p 384.20p 1161851
08/05/2019 387.70p 390.80p 384.00p 386.60p 1497938
07/05/2019 392.00p 393.30p 383.90p 386.50p 1406001
03/05/2019 389.20p 390.60p 387.30p 390.60p 1372839
02/05/2019 396.40p 396.40p 387.80p 388.00p 1451442
01/05/2019 397.70p 400.40p 395.50p 396.50p 1067881
30/04/2019 396.70p 398.90p 393.70p 394.50p 2013111
29/04/2019 393.10p 396.90p 391.60p 394.80p 2528358
26/04/2019 397.90p 399.10p 394.20p 394.50p 2528036
25/04/2019 397.00p 400.20p 392.90p 394.50p 2903608
24/04/2019 393.60p 397.40p 393.60p 395.00p 2043385
23/04/2019 397.90p 399.20p 392.60p 395.00p 2580036
18/04/2019 398.00p 399.84p 395.60p 396.00p 1668637
17/04/2019 400.00p 401.10p 397.50p 398.00p 1346899
16/04/2019 397.00p 402.50p 395.60p 399.60p 1661388
15/04/2019 394.60p 398.50p 390.40p 396.00p 1056632
12/04/2019 395.40p 396.70p 392.10p 392.10p 1104760
11/04/2019 390.00p 395.60p 388.80p 395.60p 1610551
10/04/2019 383.70p 390.00p 378.70p 390.00p 2450181
09/04/2019 384.70p 387.90p 381.10p 381.10p 1516231
08/04/2019 387.40p 388.30p 382.80p 384.60p 1189325
05/04/2019 385.60p 386.40p 382.60p 385.90p 1126056
04/04/2019 385.40p 388.20p 380.70p 382.60p 1952875
03/04/2019 386.70p 390.30p 382.60p 387.70p 3154043
02/04/2019 381.30p 381.90p 374.80p 380.40p 2752929
01/04/2019 376.80p 382.20p 371.30p 372.70p 1951971
29/03/2019 371.80p 377.50p 371.12p 373.60p 2520384
28/03/2019 368.00p 375.80p 368.00p 371.30p 2909526
27/03/2019 370.00p 372.70p 366.90p 370.40p 2944346
26/03/2019 370.90p 370.90p 364.79p 370.30p 3036274
25/03/2019 373.10p 374.10p 366.70p 369.00p 2204791
22/03/2019 378.70p 383.40p 374.00p 374.00p 1805092
21/03/2019 379.90p 379.90p 371.30p 377.60p 2371158
20/03/2019 386.40p 389.00p 380.20p 380.20p 2085712
19/03/2019 386.30p 390.10p 384.60p 387.60p 1704777
18/03/2019 382.60p 389.50p 381.30p 389.10p 1948019
15/03/2019 376.40p 383.70p 376.40p 381.10p 2955392
14/03/2019 367.80p 380.60p 367.80p 374.00p 2314407
13/03/2019 367.00p 370.00p 362.90p 369.50p 1604222
12/03/2019 364.70p 371.10p 364.60p 367.90p 2024166
11/03/2019 364.00p 365.38p 360.90p 364.60p 1863452
08/03/2019 359.70p 364.90p 357.50p 364.90p 2021265
07/03/2019 364.40p 367.40p 357.00p 362.60p 1827996
06/03/2019 364.90p 369.40p 364.90p 366.20p 1970757
05/03/2019 358.30p 369.60p 355.35p 367.00p 2211297
04/03/2019 368.50p 369.60p 364.30p 367.50p 2397414
01/03/2019 361.00p 367.30p 347.90p 367.30p 3449482
28/02/2019 349.30p 353.50p 345.60p 353.50p 2296077
27/02/2019 349.50p 352.50p 347.10p 349.90p 2605820
26/02/2019 342.80p 351.40p 342.07p 351.40p 2994433
25/02/2019 343.80p 346.70p 340.16p 343.40p 2214881
22/02/2019 345.00p 346.10p 342.10p 345.20p 2067107
21/02/2019 342.50p 346.40p 342.20p 345.00p 3455124
20/02/2019 336.00p 342.80p 333.80p 342.80p 2449517
19/02/2019 335.00p 335.90p 329.80p 335.90p 2797200
18/02/2019 326.30p 339.30p 324.90p 336.40p 2039474
15/02/2019 327.90p 327.90p 321.70p 326.10p 1817363
14/02/2019 328.40p 331.60p 323.80p 326.40p 2138045
13/02/2019 325.80p 331.50p 325.60p 326.70p 1697496
12/02/2019 327.60p 331.00p 322.30p 325.30p 2315909
11/02/2019 317.90p 326.70p 315.60p 324.60p 3736575
08/02/2019 323.00p 324.50p 316.30p 317.70p 4569485
07/02/2019 329.00p 329.55p 322.00p 325.80p 11984237
06/02/2019 327.70p 332.70p 326.50p 329.80p 1913699
05/02/2019 326.90p 330.40p 325.60p 330.40p 1900388
04/02/2019 329.30p 331.00p 323.20p 328.70p 1637222

*Close Price adjusted for both dividends and splits