B and M European Value Retail SA (PK) (BMRPF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.322 | 5.5421686747 | 5.81 | 6.432 | 5.6 | 6059 | 5.80933295 | CS |
| 4 | 0.572 | 10.2877697842 | 5.56 | 6.432 | 5.2 | 5567 | 5.65316899 | CS |
| 12 | -0.128 | -2.0447284345 | 6.26 | 7.368 | 5.2 | 4355 | 6.18983468 | CS |
| 26 | -0.594 | -8.83140053524 | 6.726 | 7.53 | 5.2 | 5266 | 6.42812853 | CS |
| 52 | -1.218 | -16.5714285714 | 7.35 | 7.882 | 5.2 | 11059 | 6.72976712 | CS |
| 156 | -1.828 | -22.9648241206 | 7.96 | 10.028 | 3.122 | 17875 | 6.29030751 | CS |
| 260 | 1.402 | 29.6405919662 | 4.73 | 10.028 | 2.96 | 19768 | 6.19995875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 6.132 | 0.49 | 8.60 | 5.662 | 6.132 | 5.662 | 2111 |
| 1721683740 | 5.6462 | -0.13 | -2.25 | 6.182 | 6.182 | 5.6462 | 7566 |
| 1721424180 | 5.776 | -0.02 | -0.38 | 6.154 | 6.154 | 5.776 | 2602 |
| 1721337960 | 5.798 | -0.41 | -6.60 | 5.798 | 6.242 | 5.798 | 14894 |
| 1721251320 | 6.208 | 0.18 | 2.95 | 5.752 | 6.208 | 5.752 | 1881 |
| 1721164920 | 6.03 | 0.62 | 11.50 | 5.8099999 | 6.432 | 5.6 | 3353 |
| 1721078940 | 5.408 | -0.13 | -2.42 | 6.048 | 6.048 | 5.408 | 7134 |
| 1720819200 | 5.542 | 0.15 | 2.71 | 5.968 | 5.968 | 5.542 | 4935 |
| 1720733280 | 5.396 | 0 | 0.04 | 5.396 | 5.834 | 5.396 | 3650 |
| 1720646880 | 5.394 | -0.63 | -10.40 | 5.398 | 5.8259999 | 5.394 | 5056 |
| 1720560540 | 6.0199999 | 0.45 | 8.08 | 5.48 | 6.0199999 | 5.48 | 2764 |
| 1720473600 | 5.57 | 0.18 | 3.26 | 6.046 | 6.046 | 5.57 | 8942 |
| 1720214640 | 5.394 | 0.1 | 1.97 | 5.402 | 6 | 5.2 | 6633 |
| 1720041000 | 5.29 | -0.2 | -3.57 | 5.29 | 5.71 | 5.29 | 2445 |
| 1719955740 | 5.486 | 0.11 | 2.05 | 5.246 | 5.526 | 5.234 | 5275 |
| 1719868980 | 5.376 | -0.21 | -3.74 | 5.46 | 5.94 | 5.376 | 4828 |
| 1719610020 | 5.585 | -0.35 | -5.85 | 5.336 | 5.878 | 5.3259999 | 3697 |
| 1719523200 | 5.932 | 0.54 | 10.10 | 5.36 | 5.97 | 5.338 | 13292 |
| 1719437040 | 5.388 | -0.7 | -11.53 | 5.39 | 5.866 | 5.388 | 2936 |
| 1719350880 | 6.09 | 0.01 | 0.13 | 5.5599999 | 6.144 | 5.35 | 3884 |
| 1719264540 | 6.082 | 0.03 | 0.43 | 5.602 | 6.09 | 5.578 | 3441 |
| 1719005220 | 6.056 | -0.24 | -3.84 | 5.58 | 6.056 | 5.578 | 950 |
| 1718918640 | 6.298 | 0.01 | 0.13 | 5.744 | 6.3019999 | 5.5599999 | 12133 |
| 1718746140 | 6.29 | 0.57 | 10.04 | 5.68 | 6.29 | 5.68 | 3092 |
| 1718659680 | 5.716 | -0.45 | -7.30 | 5.676 | 6.182 | 5.676 | 2360 |
| 1718400300 | 6.166 | -0.08 | -1.28 | 6.182 | 6.182 | 5.578 | 5625 |
| 1718314140 | 6.246 | -0.12 | -1.92 | 5.686 | 6.258 | 5.664 | 3516 |
| 1718227380 | 6.368 | 0.48 | 8.23 | 5.874 | 6.44 | 5.792 | 4659 |
| 1718141340 | 5.884 | -0.32 | -5.16 | 5.9 | 6.472 | 5.884 | 4548 |
| 1718054880 | 6.204 | 0.24 | 4.06 | 6.51 | 6.6943 | 5.916 | 10269 |
| 1717795800 | 5.962 | -0.07 | -1.09 | 5.914 | 6.5119999 | 5.914 | 3896 |
| 1717709400 | 6.0279999 | -0.82 | -11.95 | 6.5759999 | 6.5759999 | 6.0279999 | 5241 |
| 1717622460 | 6.846 | -0.43 | -5.86 | 6.796 | 6.97 | 6.514 | 3597 |
| 1717536360 | 7.272 | -0.07 | -1.01 | 7.216 | 7.272 | 6.694 | 1856 |
| 1717450140 | 7.346 | 0.74 | 11.17 | 7.364 | 7.368 | 6.756 | 6201 |
| 1717190940 | 6.608 | -0.01 | -0.12 | 7.088 | 7.088 | 6.608 | 1294 |
| 1717104540 | 6.616 | -0.46 | -6.53 | 6.616 | 6.616 | 6.616 | 1211 |
| 1717018020 | 7.078 | -0.09 | -1.31 | 7.078 | 7.078 | 7.078 | 10566 |
| 1716931740 | 7.172 | 0.05 | 0.73 | 7.166 | 7.172 | 6.638 | 4641 |
| 1716585840 | 7.12 | 0.44 | 6.52 | 6.7 | 7.12 | 6.7 | 1186 |
| 1716499740 | 6.684 | -0.44 | -6.18 | 7.11 | 7.114 | 6.684 | 1167 |
| 1716412800 | 7.124 | 0.02 | 0.28 | 6.692 | 7.124 | 6.692 | 1378 |
| 1716326940 | 7.104 | 0 | 0.03 | 7.104 | 7.104 | 6.636 | 1455 |
| 1716240180 | 7.102 | 0.51 | 7.67 | 6.604 | 7.102 | 6.604 | 4787 |
| 1715981340 | 6.596 | -0.61 | -8.44 | 7.116 | 7.116 | 6.596 | 5608 |
| 1715894940 | 7.204 | 0.44 | 6.57 | 6.6 | 7.206 | 6.6 | 3961 |
| 1715808000 | 6.76 | -0.17 | -2.51 | 6.892 | 6.892 | 6.76 | 503 |
| 1715722140 | 6.934 | 0.01 | 0.14 | 6.908 | 7.0172 | 6.676 | 2548 |
| 1715635200 | 6.924 | 0.42 | 6.39 | 6.984 | 7.006 | 6.924 | 2910 |
| 1715376000 | 6.508 | -0.39 | -5.63 | 6.476 | 6.892 | 6.476 | 2511 |
| 1715289720 | 6.896 | 0.5 | 7.82 | 6.62 | 6.896 | 6.524 | 2409 |
| 1715203200 | 6.396 | -0.65 | -9.28 | 6.348 | 6.858 | 6.348 | 6847 |
| 1715117340 | 7.05 | 0.13 | 1.85 | 6.41 | 7.1951 | 6.41 | 2309 |
| 1715030940 | 6.922 | 0.04 | 0.61 | 6.28 | 6.922 | 6.28 | 3021 |
| 1714771740 | 6.88 | 0.68 | 10.93 | 6.2939999 | 6.88 | 6.2939999 | 3082 |
| 1714685340 | 6.202 | -0.61 | -8.98 | 6.778 | 6.778 | 6.202 | 1473 |
| 1714598400 | 6.814 | 0.57 | 9.09 | 6.1 | 6.814 | 6.1 | 4267 |
| 1714512600 | 6.246 | -0.09 | -1.48 | 6.26 | 6.828 | 6.246 | 1955 |
| 1714425720 | 6.34 | 0.01 | 0.22 | 6.744 | 6.744 | 6.0852 | 2831 |
| 1714166580 | 6.3259999 | 0.2 | 3.30 | 6.774 | 6.914 | 6.218 | 2717 |
| 1714080300 | 6.124 | -0.05 | -0.84 | 6.4407 | 6.77 | 6.0157 | 10545 |
| 1713994020 | 6.176 | -0.12 | -1.87 | 6.758 | 6.758 | 5.99 | 1572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
