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
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
01/02/2019 324.20p 328.90p 323.80p 327.00p 1919643
31/01/2019 327.80p 331.20p 323.70p 324.20p 2463555
30/01/2019 330.00p 331.10p 325.50p 328.80p 1769477
29/01/2019 328.30p 332.70p 325.60p 327.90p 2072169
28/01/2019 330.50p 333.70p 325.80p 325.80p 2301490
25/01/2019 330.00p 333.60p 329.30p 333.30p 2908066
24/01/2019 325.60p 332.60p 325.45p 329.30p 3076548
23/01/2019 323.40p 330.50p 321.70p 325.10p 3104335
22/01/2019 320.00p 324.40p 319.86p 323.80p 1940955
21/01/2019 322.90p 323.35p 314.90p 319.20p 1932182
18/01/2019 316.60p 326.00p 314.50p 323.00p 4556071
17/01/2019 314.40p 317.20p 308.70p 313.40p 3732536
16/01/2019 311.60p 314.40p 310.00p 314.30p 3903697
15/01/2019 309.20p 315.30p 306.20p 310.50p 3618802
14/01/2019 307.30p 310.80p 305.70p 308.90p 3402218
11/01/2019 311.00p 314.50p 302.20p 309.30p 3730093
10/01/2019 300.00p 316.50p 298.00p 311.00p 5732352
09/01/2019 312.80p 321.90p 308.20p 310.70p 3604449
08/01/2019 305.00p 312.50p 304.00p 309.80p 3471574
07/01/2019 303.70p 310.20p 298.50p 306.50p 6444196
04/01/2019 284.70p 299.80p 282.85p 297.50p 9185858
03/01/2019 286.80p 289.20p 282.90p 283.70p 3863973
02/01/2019 280.80p 286.90p 279.10p 284.70p 1698566
31/12/2018 281.90p 284.30p 280.30p 281.50p 598776
28/12/2018 278.40p 281.80p 278.40p 280.10p 2382731
27/12/2018 286.50p 289.12p 277.70p 278.60p 1373153
24/12/2018 280.70p 289.77p 279.37p 283.00p 379374
21/12/2018 284.10p 287.60p 281.50p 283.60p 3688810
20/12/2018 282.40p 290.10p 279.82p 285.00p 3434105
19/12/2018 288.90p 290.60p 286.30p 286.80p 2789905
18/12/2018 283.90p 295.00p 283.90p 289.10p 6969604
17/12/2018 301.30p 301.30p 281.80p 285.20p 3676504
14/12/2018 304.90p 305.60p 298.80p 299.90p 1944321
13/12/2018 310.60p 314.90p 304.50p 307.50p 2276242
12/12/2018 316.90p 316.90p 310.20p 313.00p 2366621
11/12/2018 316.60p 318.40p 311.40p 315.00p 3147187
10/12/2018 321.10p 325.34p 314.50p 316.40p 4372094
07/12/2018 335.70p 340.20p 323.88p 324.60p 18220498
06/12/2018 339.20p 341.26p 331.50p 335.20p 2918903
05/12/2018 336.90p 348.90p 334.00p 339.50p 2280350
04/12/2018 340.70p 345.30p 337.70p 340.00p 2441922
03/12/2018 357.10p 359.50p 341.80p 344.20p 2104849
30/11/2018 358.30p 358.30p 349.30p 349.30p 1660719
29/11/2018 353.40p 359.90p 352.40p 358.90p 3071052
28/11/2018 348.10p 353.00p 346.50p 349.90p 2161915
27/11/2018 345.50p 348.10p 341.70p 348.10p 2001164
26/11/2018 346.20p 347.00p 341.90p 344.40p 2342001
23/11/2018 342.70p 348.00p 342.40p 344.40p 1467430
22/11/2018 346.40p 349.80p 335.40p 345.30p 3068375
21/11/2018 353.40p 353.40p 346.10p 351.80p 2266305
20/11/2018 344.60p 354.80p 343.20p 350.30p 2169611
19/11/2018 349.10p 353.30p 344.20p 345.20p 2273890
16/11/2018 355.40p 362.00p 351.42p 351.70p 3042388
15/11/2018 375.50p 378.74p 350.70p 355.70p 3926071
14/11/2018 373.60p 380.40p 368.30p 373.60p 3304892
13/11/2018 352.00p 386.70p 352.00p 374.40p 7330093
12/11/2018 427.40p 427.43p 405.00p 405.00p 3078814
09/11/2018 423.00p 426.60p 422.50p 426.00p 1533524
08/11/2018 422.10p 427.20p 420.00p 426.30p 2160081
07/11/2018 415.50p 422.70p 415.50p 418.40p 1335966
06/11/2018 423.40p 426.00p 413.30p 413.30p 2172522
05/11/2018 422.90p 431.00p 419.82p 423.00p 1428029
02/11/2018 426.60p 430.00p 423.30p 425.40p 1774053
01/11/2018 413.90p 427.80p 413.73p 424.00p 2475006
31/10/2018 413.20p 422.70p 413.11p 416.80p 2098967
30/10/2018 405.40p 411.90p 404.40p 411.90p 1390132
29/10/2018 398.80p 406.70p 397.10p 403.00p 2374087
26/10/2018 403.60p 407.40p 393.20p 396.40p 1836387

*Close Price adjusted for both dividends and splits