BME

B&m European Value Retail Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
B&m European Value Retail S.a. BME London Ordinary Share LU1072616219 ORD 10P (DI)
  Price Change Change Percent Stock Price Last Traded
5.30 1.12% 480.30 09:32:20
Open Price Low Price High Price Close Price Previous Close
474.20 474.20 482.50 475.00
more quote information »
Industry Sector
GENERAL RETAILERS

BME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week499.10499.10453.20475.737,445,768-18.80-3.77%
1 Month485.40544.00453.20493.066,573,403-5.10-1.05%
3 Months460.00544.00450.50487.634,932,73320.304.41%
6 Months396.20544.00339.80458.384,694,44184.1021.23%
1 Year380.00544.00245.60401.284,578,297100.3026.39%
3 Years385.00544.00245.60385.083,769,15895.3024.75%
5 Years314.90544.00224.60363.383,471,722165.4052.52%

BME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 475.00 8.30 1.78% 468.20 476.20 460.00 5,761,470
Nov 26 2020 466.70 5.20 1.13% 461.70 473.50 457.30 6,739,261
Nov 25 2020 461.50 -6.50 -1.39% 462.10 470.30 453.20 4,537,492
Nov 24 2020 468.00 -16.90 -3.49% 488.40 491.10 468.00 3,285,016
Nov 23 2020 484.90 -12.70 -2.55% 499.10 499.10 484.90 16,905,601
Nov 20 2020 497.60 10.20 2.09% 494.90 498.80 488.60 3,490,027
Nov 19 2020 487.40 -21.40 -4.21% 491.20 491.20 480.10 3,410,314
Nov 18 2020 508.80 11.40 2.29% 495.40 513.20 492.00 3,681,780
Nov 17 2020 497.40 2.40 0.48% 498.50 502.40 492.50 3,483,309
Nov 16 2020 495.00 -8.40 -1.67% 513.00 513.00 489.70 17,653,884
Nov 13 2020 503.40 7.40 1.49% 487.10 513.00 487.10 14,664,761
Nov 12 2020 496.00 -5.40 -1.08% 502.00 511.00 485.60 5,242,603
Nov 11 2020 501.40 25.90 5.45% 474.20 505.80 468.90 5,025,556
Nov 10 2020 475.50 -6.50 -1.35% 482.50 492.30 473.50 8,689,568
Nov 09 2020 482.00 -52.60 -9.84% 535.60 544.00 482.00 7,775,042
Nov 06 2020 534.60 11.80 2.26% 523.80 534.60 514.60 8,488,705
Nov 05 2020 522.80 12.40 2.43% 512.00 526.00 511.40 3,089,753
Nov 04 2020 510.40 7.40 1.47% 503.20 510.40 496.90 3,682,137
Nov 03 2020 503.00 -1.20 -0.24% 506.40 509.80 503.00 2,612,752
Nov 02 2020 504.20 19.40 4.0% 485.40 507.00 485.30 3,249,034
Oct 30 2020 484.80 -8.90 -1.8% 493.40 493.50 483.10 2,148,030
See More Historical Prices »
Your Recent History
LSE
BME
B&m Europe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201130 14:47:25