BME

B&m European Value Retail Historical Data

BME Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 493.70 5.60 1.15% 484.00 493.80 483.00 6,043,493
Oct 28 2020 488.10 0.20 0.04% 483.70 492.30 482.30 2,363,171
Oct 27 2020 487.90 1.30 0.27% 484.80 493.50 483.60 2,292,401
Oct 26 2020 486.60 -13.20 -2.64% 495.70 499.40 486.60 2,807,296
Oct 23 2020 499.80 0.00 +0.00% 496.00 502.20 491.80 0.00
Oct 23 2020 499.80 4.60 0.93% 496.00 502.20 491.80 2,336,779
Oct 22 2020 495.20 -3.40 -0.68% 491.50 497.60 490.60 2,533,906
Oct 21 2020 498.60 -5.40 -1.07% 506.20 508.80 498.20 1,641,351
Oct 20 2020 504.00 -5.60 -1.1% 509.00 511.80 504.00 2,059,991
Oct 19 2020 509.60 0.00 0.0% 511.20 513.40 507.00 2,997,731
Oct 16 2020 509.60 0.00 0.0% 513.80 517.80 508.20 2,914,600
Oct 15 2020 509.60 0.00 0.0% 509.20 511.40 500.60 3,695,343
Oct 14 2020 509.60 6.60 1.31% 507.00 516.80 502.40 8,031,025
Oct 13 2020 503.00 4.90 0.98% 498.80 503.00 494.60 8,186,324
Oct 12 2020 498.10 3.90 0.79% 496.80 498.30 494.10 3,172,916
Oct 09 2020 494.20 -3.10 -0.62% 495.70 497.80 491.70 6,847,904
Oct 08 2020 497.30 -0.90 -0.18% 504.00 504.00 495.50 2,253,691
Oct 07 2020 498.20 2.40 0.48% 492.10 503.20 492.00 3,112,705
Oct 06 2020 495.80 2.30 0.47% 494.60 498.50 493.30 2,678,426
Oct 05 2020 493.50 1.10 0.22% 492.00 497.10 487.60 2,289,406
Oct 02 2020 492.40 -11.00 -2.19% 503.00 503.00 489.50 2,736,194
Oct 01 2020 503.40 8.70 1.76% 497.20 509.00 495.60 5,549,086
Sep 30 2020 494.70 -15.50 -3.04% 513.20 515.00 495.40 4,774,432
Sep 29 2020 510.20 19.80 4.04% 505.20 515.80 498.90 6,980,458
Sep 28 2020 490.40 2.90 0.59% 490.50 493.90 488.00 2,333,530
Sep 25 2020 487.50 11.50 2.42% 478.90 486.30 473.90 3,544,716
Sep 24 2020 476.00 3.00 0.63% 471.80 475.90 465.50 4,310,113
Sep 23 2020 473.00 13.70 2.98% 463.30 478.00 460.80 3,433,606
Sep 22 2020 459.30 0.20 0.04% 462.30 465.80 458.70 3,836,722
Sep 21 2020 459.10 3.30 0.72% 456.90 466.30 451.90 3,696,470
Sep 18 2020 455.80 -5.20 -1.13% 461.20 461.40 450.50 26,826,859
Sep 17 2020 461.00 0.50 0.11% 458.70 462.40 455.10 2,652,177
Sep 16 2020 460.50 -6.50 -1.39% 466.90 472.20 460.00 3,072,798
Sep 15 2020 467.00 2.60 0.56% 464.30 468.00 463.40 2,293,236
Sep 14 2020 464.40 0.20 0.04% 461.60 467.10 458.20 1,957,549
Sep 11 2020 464.20 0.20 0.04% 463.20 466.20 461.60 2,577,462
Sep 10 2020 464.00 4.40 0.96% 463.10 467.00 458.50 2,461,232
Sep 09 2020 459.60 -0.40 -0.09% 461.00 462.90 455.60 2,919,929
Sep 08 2020 460.00 -5.60 -1.2% 460.50 466.20 453.10 4,814,621
Sep 07 2020 465.60 5.70 1.24% 460.00 469.50 458.20 3,318,263
Sep 04 2020 459.90 -1.60 -0.35% 457.00 471.30 457.00 1,881,524
Sep 03 2020 461.50 -13.20 -2.78% 476.10 482.50 459.20 2,625,764
Sep 02 2020 474.70 -1.30 -0.27% 477.00 484.80 472.00 3,270,874
Sep 01 2020 476.00 0.00 0.0% 476.00 476.00 476.00 0.00
Aug 31 2020 476.00 0.00 +0.00% 492.50 492.50 474.60 0.00
Aug 28 2020 476.00 -9.00 -1.86% 492.50 492.50 474.60 2,138,267
Aug 27 2020 485.00 5.90 1.23% 489.00 489.00 478.00 2,837,883
Aug 26 2020 479.10 3.90 0.82% 476.60 481.20 469.80 3,440,544
Aug 25 2020 475.20 -5.90 -1.23% 482.90 482.90 472.30 2,759,753
Aug 24 2020 481.10 -2.70 -0.56% 483.80 488.60 481.10 1,973,433
Aug 21 2020 483.80 2.20 0.46% 491.40 491.40 479.80 2,580,542
Aug 20 2020 481.60 -7.40 -1.51% 481.10 484.30 480.10 1,426,373
Aug 19 2020 489.00 0.00 0.0% 486.20 492.00 485.90 2,668,167
Aug 18 2020 489.00 -5.50 -1.11% 494.60 496.90 488.40 2,176,769
Aug 17 2020 494.50 2.80 0.57% 498.80 498.80 489.60 1,729,918
Aug 14 2020 491.70 0.10 0.02% 492.10 494.40 483.70 2,404,340
Aug 13 2020 491.60 4.20 0.86% 481.00 492.30 477.60 4,129,042
Aug 12 2020 487.40 5.00 1.04% 480.80 487.40 476.80 23,985,056
Aug 11 2020 482.40 -1.20 -0.25% 490.00 490.00 480.60 2,701,552
Aug 10 2020 483.60 -2.50 -0.51% 488.50 490.40 482.70 2,624,764
Aug 07 2020 486.10 6.20 1.29% 478.70 486.40 478.70 2,097,903
Aug 06 2020 479.90 5.40 1.14% 471.00 485.00 470.80 2,294,707
Aug 05 2020 474.50 1.90 0.4% 468.80 477.80 468.80 2,850,880
Aug 04 2020 472.60 -3.80 -0.8% 479.90 479.90 471.00 6,826,209
Aug 03 2020 476.40 13.40 2.89% 459.80 480.80 459.80 3,555,114
Jul 31 2020 463.00 -0.80 -0.17% 458.30 469.20 458.30 3,693,704
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:20201030 23:53:31