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
27/06/2016 252.70p 253.80p 232.80p 233.10p 4314251
24/06/2016 261.50p 264.30p 241.20p 256.60p 16617444
23/06/2016 285.80p 296.00p 284.45p 290.60p 2605530
22/06/2016 290.00p 291.30p 286.80p 289.20p 2436496
21/06/2016 289.40p 291.30p 287.00p 290.10p 4452285
20/06/2016 284.30p 292.10p 282.50p 288.00p 2543223
17/06/2016 271.80p 281.70p 271.40p 280.70p 2816797
16/06/2016 268.00p 273.05p 265.90p 272.80p 2145722
15/06/2016 262.80p 269.00p 259.70p 269.00p 2267948
14/06/2016 267.70p 267.90p 259.60p 261.30p 2178227
13/06/2016 272.50p 272.50p 268.00p 268.10p 949103
10/06/2016 280.00p 281.00p 273.90p 275.20p 1228472
09/06/2016 284.70p 284.80p 276.80p 280.60p 1296460
08/06/2016 298.10p 298.10p 293.10p 294.90p 1372818
07/06/2016 301.30p 306.30p 297.40p 298.10p 1020928
06/06/2016 306.00p 306.90p 301.20p 302.20p 1132399
03/06/2016 307.50p 307.50p 300.50p 305.00p 1028029
02/06/2016 304.30p 306.30p 303.00p 305.10p 1220078
01/06/2016 311.00p 312.60p 304.70p 305.50p 1435711
31/05/2016 302.00p 311.80p 302.00p 311.00p 12447584
27/05/2016 294.20p 304.90p 291.80p 304.90p 1952504
26/05/2016 286.20p 293.30p 284.80p 290.70p 3273013
25/05/2016 283.70p 284.50p 281.60p 282.30p 1618301
24/05/2016 280.50p 284.00p 274.90p 283.80p 842669
23/05/2016 281.30p 285.00p 277.90p 281.60p 762045
20/05/2016 280.90p 284.00p 277.90p 280.70p 730898
19/05/2016 280.80p 283.10p 279.30p 279.80p 776803
18/05/2016 279.20p 284.80p 279.20p 282.50p 1154259
17/05/2016 282.40p 282.70p 279.00p 281.30p 1308557
16/05/2016 275.00p 286.00p 274.20p 280.60p 905776
13/05/2016 267.50p 276.80p 267.50p 275.20p 1074609
12/05/2016 271.40p 274.70p 268.80p 272.60p 506917
11/05/2016 269.00p 272.50p 266.00p 270.10p 954257
10/05/2016 273.80p 273.80p 268.00p 270.10p 673779
09/05/2016 272.40p 276.20p 270.70p 270.70p 763501
06/05/2016 273.80p 274.70p 269.90p 271.70p 552916
05/05/2016 274.20p 278.30p 273.70p 275.50p 523487
04/05/2016 275.80p 276.10p 271.60p 274.90p 508003
03/05/2016 276.60p 279.00p 274.20p 277.30p 684523
29/04/2016 281.10p 283.70p 276.60p 277.40p 513963
28/04/2016 285.40p 287.90p 283.80p 285.10p 999280
27/04/2016 285.00p 290.00p 281.70p 287.20p 428416
26/04/2016 284.00p 288.00p 283.20p 286.10p 363186
25/04/2016 282.00p 288.30p 280.80p 286.20p 353924
22/04/2016 287.40p 287.80p 280.50p 281.60p 416173
21/04/2016 285.40p 288.00p 282.70p 286.10p 478519
20/04/2016 282.00p 285.20p 279.50p 285.20p 792947
19/04/2016 278.50p 284.50p 276.40p 282.10p 540227
18/04/2016 274.00p 278.20p 273.10p 277.00p 592017
15/04/2016 273.70p 280.00p 271.20p 275.40p 705491
14/04/2016 270.00p 277.10p 268.60p 272.30p 498122
13/04/2016 270.40p 274.30p 268.60p 271.90p 646088
12/04/2016 263.30p 268.60p 261.60p 268.00p 657337
11/04/2016 264.70p 265.80p 260.60p 262.10p 477339
08/04/2016 266.90p 269.00p 264.70p 265.60p 415916
07/04/2016 270.70p 272.24p 267.40p 268.00p 599625
06/04/2016 263.40p 274.00p 258.61p 269.90p 705621
05/04/2016 261.90p 264.40p 258.60p 262.00p 682663
04/04/2016 261.00p 265.50p 259.70p 261.20p 689020
01/04/2016 265.00p 265.00p 255.30p 262.80p 711180
31/03/2016 264.30p 266.70p 263.20p 265.40p 576344
30/03/2016 264.00p 267.70p 261.40p 264.50p 540269
29/03/2016 260.40p 263.70p 259.60p 263.70p 1545400
24/03/2016 269.00p 269.00p 259.60p 261.30p 942909
23/03/2016 269.00p 269.90p 266.90p 269.40p 640950
22/03/2016 273.40p 274.00p 266.20p 268.80p 604141
21/03/2016 274.90p 275.00p 272.80p 273.90p 380326
18/03/2016 270.50p 274.20p 270.50p 274.00p 1081340
17/03/2016 274.00p 275.10p 266.10p 272.00p 704206
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

*Close Price adjusted for both dividends and splits