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
19/01/2018 415.70p 419.86p 412.90p 413.80p 2245603
18/01/2018 418.00p 419.00p 412.00p 414.60p 3250370
17/01/2018 415.50p 419.10p 412.40p 417.00p 5705931
16/01/2018 416.80p 417.50p 409.70p 416.40p 3921085
15/01/2018 415.00p 419.70p 413.30p 415.00p 6078993
12/01/2018 402.50p 421.00p 398.00p 417.00p 11895372
11/01/2018 398.10p 400.10p 392.30p 396.90p 4071475
10/01/2018 402.00p 402.00p 396.80p 397.50p 3042634
09/01/2018 411.90p 412.70p 401.00p 401.00p 3225614
08/01/2018 413.90p 414.84p 409.60p 409.70p 1932486
05/01/2018 413.20p 414.70p 410.38p 413.00p 2289873
04/01/2018 420.10p 420.20p 411.97p 413.00p 2985043
03/01/2018 418.30p 420.60p 415.40p 417.70p 2752835
02/01/2018 424.20p 424.20p 413.90p 416.10p 3361836
29/12/2017 413.40p 423.60p 413.40p 423.60p 972795
28/12/2017 413.60p 416.90p 413.60p 414.50p 1179748
27/12/2017 411.90p 415.50p 409.50p 415.00p 1564877
22/12/2017 414.60p 414.90p 411.60p 414.30p 581213
21/12/2017 413.40p 415.00p 409.60p 415.00p 1956078
20/12/2017 410.30p 414.20p 407.20p 412.50p 3140512
19/12/2017 402.70p 410.60p 399.60p 410.30p 3246636
18/12/2017 403.20p 405.00p 400.70p 402.00p 3159697
15/12/2017 400.20p 400.90p 396.50p 400.70p 2616707
14/12/2017 398.00p 401.80p 397.70p 399.70p 1984991
13/12/2017 398.00p 401.40p 395.90p 400.60p 2785123
12/12/2017 395.50p 398.10p 395.10p 397.00p 2918457
11/12/2017 397.40p 397.40p 394.20p 395.50p 2939896
08/12/2017 392.60p 396.30p 389.40p 395.40p 3713541
07/12/2017 390.50p 397.40p 389.70p 391.90p 3832612
06/12/2017 386.10p 389.90p 381.10p 389.60p 3159219
05/12/2017 386.90p 392.60p 384.10p 387.70p 3730540
04/12/2017 389.60p 390.30p 379.98p 385.10p 2884227
01/12/2017 383.10p 386.70p 374.80p 385.80p 3468581
30/11/2017 385.00p 386.20p 380.20p 381.90p 2962889
29/11/2017 382.00p 386.90p 381.10p 385.20p 3247123
28/11/2017 385.80p 386.80p 379.90p 382.00p 2745107
27/11/2017 388.00p 389.60p 384.50p 385.80p 3791963
24/11/2017 390.70p 391.30p 387.90p 389.10p 2833084
23/11/2017 394.00p 394.40p 385.60p 389.00p 2873906
22/11/2017 393.50p 400.70p 388.60p 393.70p 3504185
21/11/2017 398.70p 402.20p 391.40p 391.40p 5552819
20/11/2017 391.90p 399.00p 390.20p 398.80p 4704872
17/11/2017 388.20p 392.60p 385.70p 390.40p 6729304
16/11/2017 382.80p 392.15p 381.00p 387.50p 4869607
15/11/2017 380.90p 385.50p 375.70p 381.70p 5247892
14/11/2017 389.20p 395.00p 375.40p 380.90p 5473632
13/11/2017 392.60p 395.48p 385.90p 392.30p 3446761
10/11/2017 399.20p 399.50p 392.60p 393.40p 3586313
09/11/2017 409.10p 409.50p 396.50p 396.50p 4220327
08/11/2017 411.00p 411.20p 405.40p 407.40p 2401938
07/11/2017 409.70p 412.60p 408.80p 409.10p 3006176
06/11/2017 411.90p 412.83p 407.20p 410.90p 4037120
03/11/2017 409.30p 413.70p 406.10p 412.40p 2189548
02/11/2017 405.10p 407.80p 399.06p 407.20p 2891048
01/11/2017 398.60p 408.30p 396.90p 405.10p 3616296
31/10/2017 402.90p 404.00p 397.26p 397.30p 2323828
30/10/2017 401.00p 404.00p 399.30p 400.90p 10417869
27/10/2017 408.00p 408.00p 400.70p 401.10p 2363270
26/10/2017 409.40p 409.40p 404.50p 407.80p 4932286
25/10/2017 405.00p 411.80p 404.50p 408.00p 1950181
24/10/2017 402.20p 406.60p 402.00p 405.90p 3105707
23/10/2017 400.00p 404.70p 400.00p 403.30p 1943685
20/10/2017 403.00p 403.00p 397.90p 400.70p 3301793
19/10/2017 400.30p 402.17p 398.00p 401.00p 6299201
18/10/2017 395.90p 402.80p 395.90p 402.10p 6001473
17/10/2017 398.80p 398.80p 393.30p 395.90p 1552895
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

*Close Price adjusted for both dividends and splits