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 Low Price High Price Open Price Close Price Last Traded
-3.20 -0.74% 426.70 420.00 434.20 420.00 429.90 11:35:15
more quote information »
Industry Sector
GENERAL RETAILERS

BME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week403.00436.80386.80412.216,436,12823.705.88%
1 Month380.50436.80339.80389.235,072,06046.2012.14%
3 Months305.60436.80300.40363.224,509,937121.1039.63%
6 Months402.10436.80245.60342.244,923,10024.606.12%
1 Year333.90439.90245.60353.133,852,42792.8027.79%
3 Years344.60439.90245.60368.293,696,23382.1023.82%
5 Years346.70439.90224.60348.823,192,58080.0023.07%

BME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 426.70 -3.20 -0.74% 420.00 434.20 420.00 4,122,515
Jul 02 2020 429.90 12.90 3.09% 421.50 436.80 421.50 7,325,737
Jul 01 2020 417.00 19.50 4.91% 413.60 426.20 404.70 12,714,559
Jun 30 2020 397.50 -0.50 -0.13% 397.70 399.60 390.70 4,458,069
Jun 29 2020 398.00 5.40 1.38% 386.80 399.10 386.80 4,777,979
Jun 26 2020 392.60 -2.60 -0.66% 403.00 403.00 391.30 2,904,297
Jun 25 2020 395.20 3.10 0.79% 390.10 397.10 388.00 4,120,265
Jun 24 2020 392.10 -7.60 -1.9% 402.30 402.30 391.90 3,250,431
Jun 23 2020 399.70 3.50 0.88% 396.20 406.60 396.20 4,238,084
Jun 22 2020 396.20 9.80 2.54% 375.00 398.40 375.00 3,060,481
Jun 19 2020 386.40 9.20 2.44% 380.50 388.90 375.00 5,627,641
Jun 18 2020 377.20 -5.80 -1.51% 375.50 384.30 375.50 3,634,132
Jun 17 2020 383.00 -0.30 -0.08% 379.90 388.80 378.70 4,821,737
Jun 16 2020 383.30 2.00 0.52% 384.20 386.30 378.20 4,442,981
Jun 15 2020 381.30 9.30 2.5% 362.90 382.00 362.90 4,170,511
Jun 12 2020 372.00 18.80 5.32% 354.10 381.90 347.00 6,270,053
Jun 11 2020 353.20 -26.70 -7.03% 372.00 372.00 339.80 7,461,662
Jun 10 2020 379.90 3.80 1.01% 377.40 386.90 377.40 2,679,550
Jun 09 2020 376.10 0.00 0.0% 376.60 381.10 371.00 6,881,455
Jun 08 2020 376.10 -1.80 -0.48% 377.80 382.80 373.30 3,543,022
Jun 05 2020 377.90 -0.20 -0.05% 380.50 384.40 370.30 3,860,569
Jun 04 2020 378.10 -6.90 -1.79% 380.30 388.90 377.20 12,751,920
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:20200704 12:52:19