BME

B&m European Value Retail Historical Data - BME

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
B&m European Value Retail S.a. BME London Ordinary Share LU1072616219 ORD 10P (DI)
  Price Change Price Change % Stock Price Last Trade
10.20 1.82% 570.60 05:06:49
Open Price Low Price High Price Close Price Previous Close
574.20 566.40 579.20 560.40
more quote information »
Industry Sector
GENERAL RETAILERS

BME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week580.20580.80544.80564.802,827,915-9.60-1.65%
1 Month560.20580.80544.80564.333,504,81710.401.86%
3 Months573.40580.80500.00549.113,383,690-2.80-0.49%
6 Months498.50612.00453.20530.654,420,46272.1014.46%
1 Year344.70612.00337.80490.154,471,755225.9065.54%
3 Years379.60612.00245.60407.623,867,360191.0050.32%
5 Years282.40612.00224.60383.853,739,908288.20102.05%

BME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 560.40 5.60 1.01% 557.60 562.00 550.60 3,651,831
May 13 2021 554.80 -0.20 -0.04% 557.60 557.60 544.80 2,033,060
May 12 2021 555.00 -6.20 -1.1% 559.20 566.20 553.40 1,291,525
May 11 2021 561.20 -14.40 -2.5% 567.40 570.60 555.80 1,967,791
May 10 2021 575.60 -4.40 -0.76% 580.20 580.80 570.00 5,195,367
May 07 2021 580.00 7.20 1.26% 576.60 580.00 572.80 1,134,368
May 06 2021 572.80 6.00 1.06% 569.20 574.00 566.40 2,417,938
May 05 2021 566.80 4.40 0.78% 566.80 568.40 556.40 2,318,642
May 04 2021 562.40 -3.40 -0.6% 574.20 574.20 561.00 3,796,206
Apr 30 2021 565.80 10.80 1.95% 555.00 567.20 551.60 12,914,338
Apr 29 2021 555.00 -1.40 -0.25% 558.80 564.40 551.60 2,101,386
Apr 28 2021 556.40 -6.60 -1.17% 563.00 565.60 556.40 2,166,464
Apr 27 2021 563.00 3.40 0.61% 556.80 563.00 553.20 1,794,749
Apr 26 2021 559.60 1.20 0.21% 559.20 562.20 552.40 2,367,352
Apr 23 2021 558.40 -1.00 -0.18% 564.20 564.20 553.80 2,091,510
Apr 22 2021 559.40 7.80 1.41% 554.00 559.40 550.80 1,996,663
Apr 21 2021 551.60 -17.00 -2.99% 569.80 570.40 551.60 2,512,611
Apr 20 2021 568.60 0.00 0.0% 569.00 574.60 564.20 2,988,862
Apr 19 2021 568.60 10.00 1.79% 560.20 572.00 559.40 2,441,332
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:20210517 10:22:03