LSE - Delayed Quote GBp
B&M European Value Retail S.A. (BME.L)
332.80
+6.70
+(2.05%)
As of 3:03:16 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 329.40 | 335.90 | 328.50 | 332.80 | 332.80 | 2,093,139 |
| Apr 22, 2025 | 324.10 | 329.20 | 323.00 | 326.10 | 326.10 | 3,099,217 |
| Apr 17, 2025 | 312.40 | 323.40 | 312.30 | 322.80 | 322.80 | 5,038,606 |
| Apr 16, 2025 | 311.70 | 315.70 | 306.80 | 314.10 | 314.10 | 5,688,349 |
| Apr 15, 2025 | 320.10 | 322.90 | 303.00 | 313.30 | 313.30 | 6,672,081 |
| Apr 14, 2025 | 290.80 | 300.75 | 289.30 | 299.20 | 299.20 | 5,271,635 |
| Apr 11, 2025 | 286.50 | 289.20 | 280.40 | 286.00 | 286.00 | 3,166,154 |
| Apr 10, 2025 | 293.80 | 297.10 | 278.80 | 283.90 | 283.90 | 8,099,333 |
| Apr 9, 2025 | 272.10 | 286.80 | 271.00 | 284.90 | 284.90 | 4,819,590 |
| Apr 8, 2025 | 276.00 | 282.10 | 270.90 | 277.60 | 277.60 | 6,653,491 |
| Apr 7, 2025 | 268.50 | 283.70 | 260.50 | 270.90 | 270.90 | 5,330,834 |
| Apr 4, 2025 | 285.00 | 291.00 | 273.40 | 276.60 | 276.60 | 4,761,287 |
| Apr 3, 2025 | 277.30 | 292.80 | 277.00 | 283.80 | 283.80 | 13,313,150 |
| Apr 2, 2025 | 273.20 | 281.50 | 271.50 | 281.10 | 281.10 | 5,247,259 |
| Apr 1, 2025 | 262.40 | 273.70 | 260.50 | 273.70 | 273.70 | 3,501,154 |
| Mar 31, 2025 | 267.80 | 269.80 | 260.40 | 260.40 | 260.40 | 3,493,415 |
| Mar 28, 2025 | 260.30 | 269.90 | 260.10 | 269.90 | 269.90 | 3,073,053 |
| Mar 27, 2025 | 261.80 | 265.30 | 258.50 | 261.10 | 261.10 | 3,397,205 |
| Mar 26, 2025 | 263.70 | 264.80 | 258.90 | 260.50 | 260.50 | 2,402,858 |
| Mar 25, 2025 | 262.40 | 265.10 | 261.60 | 262.70 | 262.70 | 3,258,386 |
| Mar 24, 2025 | 265.70 | 266.70 | 261.20 | 262.60 | 262.60 | 9,710,925 |
| Mar 21, 2025 | 272.70 | 274.20 | 263.60 | 264.20 | 264.20 | 7,514,440 |
| Mar 20, 2025 | 270.20 | 275.40 | 270.20 | 273.60 | 273.60 | 2,535,053 |
| Mar 19, 2025 | 274.80 | 276.70 | 269.20 | 269.40 | 269.40 | 5,938,462 |
| Mar 18, 2025 | 275.70 | 279.10 | 272.80 | 275.50 | 275.50 | 4,253,158 |
| Mar 17, 2025 | 265.00 | 275.20 | 264.20 | 275.20 | 275.20 | 3,558,275 |
| Mar 14, 2025 | 266.90 | 271.90 | 263.55 | 264.70 | 264.70 | 2,680,983 |
| Mar 13, 2025 | 269.80 | 271.80 | 266.00 | 267.50 | 267.50 | 2,211,465 |
| Mar 12, 2025 | 270.50 | 274.30 | 267.80 | 269.80 | 269.80 | 1,815,876 |
| Mar 11, 2025 | 275.10 | 279.40 | 270.30 | 271.30 | 271.30 | 2,206,333 |
| Mar 10, 2025 | 270.10 | 275.50 | 268.70 | 274.20 | 274.20 | 4,287,259 |
| Mar 7, 2025 | 265.00 | 270.60 | 261.50 | 268.90 | 268.90 | 2,771,575 |
| Mar 6, 2025 | 261.10 | 266.60 | 259.80 | 265.50 | 265.50 | 4,824,472 |
| Mar 5, 2025 | 256.00 | 265.80 | 255.64 | 260.60 | 260.60 | 3,303,436 |
| Mar 4, 2025 | 265.10 | 266.60 | 255.90 | 255.90 | 255.90 | 3,248,276 |
| Mar 3, 2025 | 274.90 | 277.80 | 267.70 | 267.70 | 267.70 | 3,809,636 |
| Feb 28, 2025 | 278.70 | 281.60 | 274.90 | 277.70 | 277.70 | 4,810,327 |
| Feb 27, 2025 | 283.00 | 285.80 | 280.50 | 280.80 | 280.80 | 2,383,398 |
| Feb 26, 2025 | 283.20 | 289.10 | 282.10 | 285.60 | 285.60 | 3,771,347 |
| Feb 25, 2025 | 283.30 | 286.60 | 276.21 | 283.30 | 283.30 | 11,167,733 |
| Feb 24, 2025 | 290.00 | 297.00 | 254.60 | 284.80 | 284.80 | 14,603,462 |
| Feb 21, 2025 | 291.00 | 295.90 | 290.50 | 290.90 | 290.90 | 2,835,321 |
| Feb 20, 2025 | 290.00 | 296.50 | 289.00 | 289.70 | 289.70 | 2,741,170 |
| Feb 19, 2025 | 299.20 | 302.80 | 290.60 | 290.60 | 290.60 | 2,946,657 |
| Feb 18, 2025 | 307.10 | 308.40 | 299.70 | 299.70 | 299.70 | 3,858,737 |
| Feb 17, 2025 | 315.00 | 317.90 | 306.20 | 306.20 | 306.20 | 2,246,660 |
| Feb 14, 2025 | 322.00 | 324.90 | 315.20 | 315.30 | 315.30 | 3,104,441 |
| Feb 13, 2025 | 315.10 | 323.20 | 313.90 | 321.10 | 321.10 | 4,129,068 |
| Feb 12, 2025 | 317.60 | 321.50 | 312.10 | 317.00 | 317.00 | 3,699,251 |
| Feb 11, 2025 | 316.40 | 319.20 | 315.20 | 317.00 | 317.00 | 3,201,655 |
| Feb 10, 2025 | 315.80 | 318.50 | 313.10 | 316.80 | 316.80 | 2,363,217 |
| Feb 7, 2025 | 319.60 | 323.00 | 313.60 | 314.00 | 314.00 | 2,965,276 |
| Feb 6, 2025 | 318.30 | 322.10 | 315.30 | 318.80 | 318.80 | 2,920,410 |
| Feb 5, 2025 | 316.90 | 320.10 | 312.84 | 317.50 | 317.50 | 1,976,082 |
| Feb 4, 2025 | 318.50 | 319.90 | 316.00 | 316.50 | 316.50 | 2,717,476 |
| Feb 3, 2025 | 317.10 | 320.80 | 316.10 | 319.00 | 319.00 | 2,184,694 |
| Jan 31, 2025 | 321.90 | 325.00 | 320.90 | 324.10 | 324.10 | 2,711,508 |
| Jan 30, 2025 | 320.90 | 325.30 | 318.40 | 320.90 | 320.90 | 5,465,746 |
| Jan 29, 2025 | 321.80 | 324.00 | 319.40 | 320.20 | 320.20 | 1,818,045 |
| Jan 28, 2025 | 317.70 | 327.70 | 316.80 | 322.00 | 322.00 | 4,579,440 |
| Jan 27, 2025 | 316.50 | 321.50 | 313.80 | 318.00 | 318.00 | 2,051,409 |
| Jan 24, 2025 | 318.20 | 321.50 | 313.70 | 316.00 | 316.00 | 2,694,029 |
| Jan 23, 2025 | 317.40 | 332.71 | 315.40 | 317.20 | 317.20 | 10,454,158 |
| Jan 22, 2025 | 319.80 | 320.80 | 315.70 | 318.60 | 318.60 | 4,015,437 |
| Jan 21, 2025 | 318.40 | 320.60 | 316.10 | 320.00 | 320.00 | 2,071,715 |
| Jan 20, 2025 | 313.00 | 319.10 | 311.20 | 317.90 | 317.90 | 2,589,681 |
| Jan 17, 2025 | 312.30 | 317.40 | 311.50 | 313.50 | 313.50 | 3,497,020 |
| Jan 16, 2025 | 15.000001 Dividend | |||||
| Jan 16, 2025 | 313.90 | 315.60 | 306.30 | 311.50 | 311.50 | 4,298,692 |
| Jan 15, 2025 | 318.50 | 326.70 | 314.80 | 322.00 | 321.85 | 5,534,157 |
| Jan 14, 2025 | 321.40 | 322.57 | 313.80 | 313.80 | 313.65 | 5,484,313 |
| Jan 13, 2025 | 315.80 | 323.50 | 315.80 | 320.80 | 320.65 | 4,988,887 |
| Jan 10, 2025 | 316.00 | 323.18 | 299.50 | 316.00 | 315.85 | 27,207,547 |
| Jan 9, 2025 | 308.00 | 324.20 | 299.60 | 318.90 | 318.75 | 38,088,867 |
| Jan 8, 2025 | 360.20 | 365.80 | 343.40 | 348.60 | 348.44 | 3,931,608 |
| Jan 7, 2025 | 362.80 | 364.70 | 359.80 | 359.80 | 359.63 | 2,625,161 |
| Jan 6, 2025 | 360.70 | 378.50 | 357.30 | 364.50 | 364.33 | 2,840,098 |
| Jan 3, 2025 | 357.50 | 361.40 | 354.32 | 359.90 | 359.73 | 2,693,103 |
| Jan 2, 2025 | 367.40 | 368.10 | 356.80 | 356.80 | 356.63 | 2,533,990 |
| Dec 31, 2024 | 359.00 | 367.00 | 359.00 | 367.00 | 366.83 | 1,024,757 |
| Dec 30, 2024 | 358.00 | 364.00 | 357.40 | 360.50 | 360.33 | 1,552,980 |
| Dec 27, 2024 | 366.00 | 367.00 | 357.90 | 360.00 | 359.83 | 1,669,011 |
| Dec 24, 2024 | 359.50 | 367.80 | 356.50 | 366.90 | 366.73 | 2,648,680 |
| Dec 23, 2024 | 361.00 | 363.30 | 358.70 | 359.10 | 358.93 | 1,659,296 |
| Dec 20, 2024 | 352.40 | 364.20 | 351.60 | 362.70 | 362.53 | 29,215,147 |
| Dec 19, 2024 | 351.50 | 357.10 | 349.30 | 355.00 | 354.83 | 2,799,962 |
| Dec 18, 2024 | 356.10 | 360.43 | 354.47 | 356.80 | 356.63 | 2,964,077 |
| Dec 17, 2024 | 360.90 | 362.90 | 354.30 | 355.80 | 355.63 | 6,758,568 |
| Dec 16, 2024 | 368.00 | 371.70 | 361.50 | 363.30 | 363.13 | 3,741,009 |
| Dec 13, 2024 | 370.10 | 372.90 | 369.30 | 369.30 | 369.13 | 5,080,081 |
| Dec 12, 2024 | 371.50 | 371.80 | 365.53 | 370.70 | 370.53 | 2,132,061 |
| Dec 11, 2024 | 363.60 | 370.70 | 360.50 | 370.70 | 370.53 | 4,433,089 |
| Dec 10, 2024 | 362.30 | 371.70 | 361.90 | 367.40 | 367.23 | 3,314,441 |
| Dec 9, 2024 | 363.50 | 366.44 | 360.60 | 363.10 | 362.93 | 2,351,677 |
| Dec 6, 2024 | 351.90 | 362.70 | 342.00 | 361.50 | 361.33 | 3,535,825 |
| Dec 5, 2024 | 344.70 | 352.50 | 344.70 | 352.10 | 351.94 | 12,614,799 |
| Dec 4, 2024 | 345.20 | 352.80 | 344.69 | 348.00 | 347.84 | 2,908,515 |
| Dec 3, 2024 | 339.10 | 345.70 | 337.90 | 344.70 | 344.54 | 9,023,600 |
| Dec 2, 2024 | 345.30 | 347.68 | 337.80 | 337.80 | 337.64 | 4,511,309 |
| Nov 29, 2024 | 341.90 | 346.90 | 340.17 | 346.90 | 346.74 | 3,276,431 |
| Nov 28, 2024 | 345.50 | 349.20 | 342.50 | 342.50 | 342.34 | 2,268,483 |
| Nov 27, 2024 | 344.70 | 348.40 | 342.10 | 344.50 | 344.34 | 12,316,222 |
| Nov 26, 2024 | 348.70 | 348.70 | 342.90 | 344.70 | 344.54 | 6,832,134 |
| Nov 25, 2024 | 347.60 | 351.50 | 344.20 | 350.30 | 350.14 | 6,378,539 |
| Nov 22, 2024 | 341.10 | 355.50 | 339.80 | 346.30 | 346.14 | 5,004,215 |
| Nov 21, 2024 | 5.2999997 Dividend | |||||
| Nov 21, 2024 | 326.40 | 339.04 | 324.80 | 339.00 | 338.84 | 10,900,030 |
| Nov 20, 2024 | 345.10 | 348.00 | 330.10 | 330.10 | 329.89 | 11,084,043 |
| Nov 19, 2024 | 347.30 | 352.20 | 341.49 | 346.00 | 345.78 | 9,115,833 |
| Nov 18, 2024 | 374.40 | 380.10 | 345.00 | 347.90 | 347.68 | 23,651,849 |
| Nov 15, 2024 | 396.10 | 400.90 | 378.40 | 378.40 | 378.16 | 7,221,118 |
| Nov 14, 2024 | 384.90 | 401.00 | 382.00 | 398.80 | 398.55 | 22,576,504 |
| Nov 13, 2024 | 381.40 | 382.20 | 377.00 | 379.80 | 379.56 | 7,111,589 |
| Nov 12, 2024 | 379.80 | 383.50 | 377.40 | 380.60 | 380.36 | 6,539,785 |
| Nov 11, 2024 | 384.70 | 388.40 | 383.20 | 383.20 | 382.96 | 1,998,736 |
| Nov 8, 2024 | 392.10 | 392.33 | 382.09 | 383.20 | 382.96 | 2,064,440 |
| Nov 7, 2024 | 384.70 | 391.00 | 381.38 | 390.00 | 389.76 | 2,798,272 |
| Nov 6, 2024 | 391.40 | 395.20 | 382.80 | 383.10 | 382.86 | 3,740,776 |
| Nov 5, 2024 | 393.00 | 399.30 | 390.30 | 390.30 | 390.06 | 3,441,822 |
| Nov 4, 2024 | 392.00 | 396.80 | 391.10 | 393.20 | 392.95 | 1,482,288 |
| Nov 1, 2024 | 388.00 | 393.30 | 387.10 | 392.10 | 391.85 | 4,148,439 |
| Oct 31, 2024 | 398.10 | 400.80 | 384.60 | 387.60 | 387.36 | 4,356,862 |
| Oct 30, 2024 | 393.80 | 409.00 | 393.80 | 401.30 | 401.05 | 6,278,924 |
| Oct 29, 2024 | 400.70 | 401.43 | 395.50 | 395.70 | 395.45 | 3,833,111 |
| Oct 28, 2024 | 404.30 | 406.80 | 399.50 | 399.70 | 399.45 | 2,230,268 |
| Oct 25, 2024 | 400.40 | 404.60 | 397.29 | 402.10 | 401.85 | 1,868,034 |
| Oct 24, 2024 | 407.50 | 409.80 | 401.10 | 401.10 | 400.85 | 1,747,914 |
| Oct 23, 2024 | 407.10 | 411.30 | 405.90 | 407.30 | 407.04 | 2,533,163 |
| Oct 22, 2024 | 402.80 | 408.00 | 400.70 | 408.00 | 407.74 | 2,290,411 |
| Oct 21, 2024 | 405.40 | 410.90 | 405.00 | 405.70 | 405.45 | 1,973,072 |
| Oct 18, 2024 | 412.00 | 413.19 | 404.70 | 405.60 | 405.35 | 3,658,752 |
| Oct 17, 2024 | 407.00 | 411.90 | 405.00 | 410.00 | 409.74 | 3,683,985 |
| Oct 16, 2024 | 411.40 | 411.90 | 407.20 | 407.40 | 407.14 | 1,880,917 |
| Oct 15, 2024 | 410.80 | 413.62 | 405.20 | 410.10 | 409.84 | 4,299,786 |
| Oct 14, 2024 | 406.80 | 409.00 | 403.88 | 408.30 | 408.04 | 1,690,985 |
| Oct 11, 2024 | 412.50 | 413.27 | 404.30 | 406.00 | 405.75 | 3,054,192 |
| Oct 10, 2024 | 410.20 | 411.60 | 402.70 | 410.50 | 410.24 | 3,941,854 |
| Oct 9, 2024 | 407.60 | 411.40 | 405.06 | 410.60 | 410.34 | 4,612,756 |
| Oct 8, 2024 | 413.10 | 416.02 | 406.70 | 406.70 | 406.45 | 5,347,214 |
| Oct 7, 2024 | 415.00 | 417.00 | 411.70 | 415.60 | 415.34 | 1,699,402 |
| Oct 4, 2024 | 411.90 | 416.20 | 409.30 | 414.60 | 414.34 | 1,997,241 |
| Oct 3, 2024 | 408.10 | 410.90 | 407.30 | 410.40 | 410.14 | 1,912,488 |
| Oct 2, 2024 | 411.90 | 413.20 | 405.60 | 408.00 | 407.74 | 2,471,018 |
| Oct 1, 2024 | 414.60 | 416.30 | 406.90 | 410.60 | 410.34 | 2,323,028 |
| Sep 30, 2024 | 425.40 | 428.30 | 415.19 | 415.20 | 414.94 | 2,402,460 |
| Sep 27, 2024 | 425.00 | 427.90 | 420.40 | 427.20 | 426.93 | 7,820,943 |
| Sep 26, 2024 | 419.30 | 426.20 | 417.20 | 425.30 | 425.03 | 2,467,412 |
| Sep 25, 2024 | 407.90 | 416.90 | 407.90 | 416.10 | 415.84 | 2,044,025 |
| Sep 24, 2024 | 414.40 | 415.80 | 411.00 | 411.00 | 410.74 | 2,001,320 |
| Sep 23, 2024 | 411.40 | 416.60 | 401.60 | 410.10 | 409.84 | 4,160,023 |
| Sep 20, 2024 | 426.80 | 428.00 | 418.75 | 420.90 | 420.64 | 6,635,982 |
| Sep 19, 2024 | 428.70 | 431.10 | 424.00 | 429.90 | 429.63 | 1,906,941 |
| Sep 18, 2024 | 424.00 | 427.30 | 420.40 | 422.20 | 421.94 | 5,154,131 |
| Sep 17, 2024 | 428.20 | 434.30 | 424.40 | 425.80 | 425.53 | 8,987,342 |
| Sep 16, 2024 | 424.40 | 429.60 | 422.80 | 423.70 | 423.43 | 2,131,852 |
| Sep 13, 2024 | 420.40 | 429.20 | 418.10 | 426.50 | 426.23 | 1,934,607 |
| Sep 12, 2024 | 422.00 | 426.50 | 421.18 | 421.80 | 421.54 | 2,917,743 |
| Sep 11, 2024 | 417.10 | 426.00 | 416.50 | 419.90 | 419.64 | 3,346,053 |
| Sep 10, 2024 | 422.70 | 422.70 | 414.30 | 415.90 | 415.64 | 3,048,486 |
| Sep 9, 2024 | 427.60 | 431.00 | 421.00 | 424.60 | 424.33 | 2,158,901 |
| Sep 6, 2024 | 438.90 | 443.90 | 421.10 | 425.30 | 425.03 | 2,583,759 |
| Sep 5, 2024 | 443.40 | 446.00 | 440.10 | 440.10 | 439.82 | 1,308,608 |
| Sep 4, 2024 | 439.70 | 445.10 | 439.20 | 445.10 | 444.82 | 1,690,073 |
| Sep 3, 2024 | 437.50 | 447.10 | 436.70 | 447.10 | 446.82 | 2,225,473 |
| Sep 2, 2024 | 444.80 | 444.80 | 434.79 | 437.50 | 437.23 | 2,362,501 |
| Aug 30, 2024 | 446.10 | 448.11 | 444.80 | 445.00 | 444.72 | 4,032,561 |
| Aug 29, 2024 | 439.90 | 450.10 | 439.60 | 444.40 | 444.12 | 3,884,386 |
| Aug 28, 2024 | 446.50 | 447.10 | 438.10 | 438.10 | 437.83 | 3,051,404 |
| Aug 27, 2024 | 451.50 | 453.00 | 444.00 | 444.90 | 444.62 | 1,607,684 |
| Aug 23, 2024 | 438.80 | 452.50 | 438.80 | 452.50 | 452.22 | 9,365,264 |
| Aug 22, 2024 | 439.20 | 443.40 | 438.10 | 439.00 | 438.73 | 3,661,577 |
| Aug 21, 2024 | 439.50 | 441.20 | 437.00 | 438.50 | 438.23 | 5,469,571 |
| Aug 20, 2024 | 449.10 | 450.60 | 437.16 | 439.70 | 439.42 | 3,279,383 |
| Aug 19, 2024 | 448.40 | 451.60 | 446.20 | 449.30 | 449.02 | 3,569,018 |
| Aug 16, 2024 | 447.80 | 449.04 | 442.40 | 448.10 | 447.82 | 2,437,831 |
| Aug 15, 2024 | 447.70 | 454.20 | 445.10 | 448.00 | 447.72 | 2,272,492 |
| Aug 14, 2024 | 449.00 | 451.10 | 446.10 | 446.10 | 445.82 | 4,654,250 |
| Aug 13, 2024 | 447.80 | 448.10 | 442.70 | 446.20 | 445.92 | 2,646,999 |
| Aug 12, 2024 | 465.70 | 465.80 | 444.60 | 444.60 | 444.32 | 2,336,240 |
| Aug 9, 2024 | 453.30 | 461.00 | 452.50 | 454.70 | 454.42 | 3,124,389 |
| Aug 8, 2024 | 459.10 | 464.20 | 449.80 | 453.40 | 453.12 | 1,416,083 |
| Aug 7, 2024 | 457.50 | 466.00 | 447.60 | 460.20 | 459.91 | 2,071,588 |
| Aug 6, 2024 | 455.10 | 459.30 | 453.50 | 455.20 | 454.91 | 3,821,273 |
| Aug 5, 2024 | 445.70 | 456.30 | 443.00 | 454.30 | 454.02 | 2,482,938 |
| Aug 2, 2024 | 453.80 | 461.40 | 450.20 | 454.40 | 454.12 | 2,255,686 |
| Aug 1, 2024 | 467.50 | 475.80 | 457.70 | 459.10 | 458.81 | 5,507,177 |
| Jul 31, 2024 | 472.10 | 472.10 | 466.90 | 468.10 | 467.81 | 2,066,329 |
| Jul 30, 2024 | 464.90 | 468.60 | 463.20 | 467.20 | 466.91 | 959,777 |
| Jul 29, 2024 | 468.10 | 473.90 | 464.00 | 465.90 | 465.61 | 2,431,596 |
| Jul 26, 2024 | 456.90 | 468.30 | 455.40 | 465.90 | 465.61 | 1,737,766 |
| Jul 25, 2024 | 452.50 | 457.90 | 448.94 | 456.00 | 455.71 | 1,617,331 |
| Jul 24, 2024 | 457.40 | 464.60 | 455.10 | 455.10 | 454.81 | 1,994,533 |
| Jul 23, 2024 | 460.80 | 465.30 | 459.80 | 464.00 | 463.71 | 5,701,087 |
| Jul 22, 2024 | 459.90 | 466.60 | 457.10 | 463.00 | 462.71 | 2,387,686 |
| Jul 19, 2024 | 461.80 | 462.90 | 457.20 | 458.10 | 457.81 | 1,749,630 |
| Jul 18, 2024 | 462.40 | 468.10 | 457.20 | 463.50 | 463.21 | 2,408,861 |
| Jul 17, 2024 | 464.10 | 467.20 | 459.50 | 460.00 | 459.71 | 3,267,413 |
| Jul 16, 2024 | 442.00 | 472.60 | 440.80 | 466.00 | 465.71 | 8,465,802 |
| Jul 15, 2024 | 446.30 | 451.00 | 435.80 | 446.60 | 446.32 | 1,960,137 |
| Jul 12, 2024 | 447.40 | 450.50 | 443.73 | 448.30 | 448.02 | 1,596,094 |
| Jul 11, 2024 | 442.90 | 445.30 | 436.40 | 445.30 | 445.02 | 2,675,583 |
| Jul 10, 2024 | 442.90 | 447.00 | 438.30 | 440.80 | 440.52 | 3,533,054 |
| Jul 9, 2024 | 458.00 | 462.30 | 440.80 | 441.00 | 440.72 | 4,132,343 |
| Jul 8, 2024 | 443.70 | 456.70 | 431.80 | 456.50 | 456.21 | 2,668,695 |
| Jul 5, 2024 | 436.50 | 443.50 | 431.80 | 443.50 | 443.22 | 6,132,031 |
| Jul 4, 2024 | 436.80 | 440.00 | 433.20 | 434.50 | 434.23 | 2,065,322 |
| Jul 3, 2024 | 440.80 | 442.40 | 433.50 | 435.90 | 435.63 | 2,852,037 |
| Jul 2, 2024 | 439.10 | 442.70 | 436.34 | 439.60 | 439.32 | 1,968,468 |
| Jul 1, 2024 | 441.30 | 445.80 | 434.50 | 442.00 | 441.72 | 2,738,196 |
| Jun 28, 2024 | 446.90 | 449.00 | 437.20 | 437.20 | 436.93 | 2,201,713 |
| Jun 27, 2024 | 9.6 Dividend | |||||
| Jun 27, 2024 | 445.50 | 455.50 | 441.60 | 445.00 | 444.72 | 3,318,879 |
| Jun 26, 2024 | 458.40 | 463.50 | 451.58 | 452.70 | 452.32 | 3,569,850 |
| Jun 25, 2024 | 463.30 | 468.00 | 456.60 | 456.60 | 456.22 | 3,010,514 |
| Jun 24, 2024 | 462.10 | 480.00 | 456.80 | 465.20 | 464.81 | 4,849,974 |
| Jun 21, 2024 | 460.90 | 471.50 | 460.90 | 469.00 | 468.61 | 15,831,751 |
| Jun 20, 2024 | 470.30 | 478.70 | 467.40 | 477.10 | 476.70 | 2,597,018 |
| Jun 19, 2024 | 472.30 | 472.30 | 467.60 | 471.00 | 470.61 | 1,998,836 |
| Jun 18, 2024 | 476.20 | 478.55 | 469.70 | 473.40 | 473.00 | 3,179,785 |
| Jun 17, 2024 | 466.30 | 475.70 | 464.40 | 474.50 | 474.10 | 7,904,440 |
| Jun 14, 2024 | 463.60 | 469.80 | 459.82 | 463.00 | 462.61 | 10,923,076 |
| Jun 13, 2024 | 469.80 | 471.70 | 463.90 | 465.00 | 464.61 | 3,374,456 |
| Jun 12, 2024 | 482.50 | 488.00 | 471.40 | 473.30 | 472.90 | 4,932,237 |
| Jun 11, 2024 | 492.00 | 497.10 | 483.59 | 485.00 | 484.59 | 5,499,379 |
| Jun 10, 2024 | 489.00 | 495.90 | 485.00 | 488.50 | 488.09 | 3,495,521 |
| Jun 7, 2024 | 497.80 | 500.20 | 483.70 | 492.90 | 492.49 | 4,132,321 |
| Jun 6, 2024 | 499.90 | 505.00 | 492.00 | 495.60 | 495.18 | 6,085,697 |
| Jun 5, 2024 | 542.00 | 546.20 | 505.40 | 506.60 | 506.18 | 9,306,219 |
| Jun 4, 2024 | 551.80 | 553.80 | 545.40 | 546.40 | 545.94 | 2,589,318 |
| Jun 3, 2024 | 551.20 | 556.42 | 550.10 | 551.60 | 551.14 | 1,789,977 |
| May 31, 2024 | 544.60 | 548.60 | 539.20 | 544.60 | 544.14 | 5,090,602 |
| May 30, 2024 | 542.00 | 547.40 | 539.00 | 545.00 | 544.54 | 3,236,134 |
| May 29, 2024 | 539.80 | 545.40 | 539.00 | 543.20 | 542.74 | 5,201,842 |
| May 28, 2024 | 549.40 | 555.31 | 538.40 | 538.60 | 538.15 | 2,531,708 |
| May 24, 2024 | 546.80 | 554.00 | 543.40 | 548.60 | 548.14 | 1,835,087 |
| May 23, 2024 | 553.00 | 556.60 | 547.40 | 550.60 | 550.14 | 2,409,573 |
| May 22, 2024 | 537.20 | 554.80 | 537.20 | 554.80 | 554.33 | 1,601,543 |
| May 21, 2024 | 542.80 | 547.80 | 540.66 | 541.20 | 540.75 | 1,725,183 |
| May 20, 2024 | 545.00 | 552.00 | 543.00 | 546.80 | 546.34 | 1,230,111 |
| May 17, 2024 | 544.80 | 546.41 | 536.60 | 543.60 | 543.14 | 2,790,311 |
| May 16, 2024 | 536.80 | 545.83 | 535.80 | 544.60 | 544.14 | 2,011,677 |
| May 15, 2024 | 544.40 | 546.72 | 525.40 | 535.20 | 534.75 | 3,172,241 |
| May 14, 2024 | 552.80 | 554.00 | 545.60 | 548.60 | 548.14 | 2,788,239 |
| May 13, 2024 | 549.60 | 555.60 | 548.70 | 552.00 | 551.54 | 1,474,195 |
| May 10, 2024 | 536.60 | 548.20 | 536.20 | 548.20 | 547.74 | 1,693,559 |
| May 9, 2024 | 536.40 | 540.80 | 533.00 | 535.00 | 534.55 | 2,947,946 |
| May 8, 2024 | 532.20 | 538.00 | 530.60 | 537.40 | 536.95 | 1,573,063 |
| May 7, 2024 | 530.00 | 534.40 | 527.86 | 529.60 | 529.16 | 1,923,953 |
| May 3, 2024 | 519.80 | 525.00 | 516.40 | 521.60 | 521.16 | 2,545,691 |
| May 2, 2024 | 520.40 | 523.40 | 514.40 | 517.00 | 516.57 | 5,764,835 |
| May 1, 2024 | 519.00 | 520.60 | 513.60 | 519.40 | 518.96 | 1,136,794 |
| Apr 30, 2024 | 520.60 | 524.40 | 518.80 | 519.00 | 518.57 | 3,043,911 |
| Apr 29, 2024 | 529.80 | 533.79 | 517.00 | 517.00 | 516.57 | 3,110,035 |
| Apr 26, 2024 | 522.60 | 527.80 | 511.40 | 527.80 | 527.36 | 4,365,242 |
| Apr 25, 2024 | 516.80 | 520.00 | 513.00 | 518.20 | 517.77 | 3,196,264 |
| Apr 24, 2024 | 523.00 | 526.80 | 514.60 | 516.20 | 515.77 | 4,582,096 |
| Apr 23, 2024 | 528.00 | 532.60 | 524.20 | 524.20 | 523.76 | 3,406,927 |
Related Tickers
DIA.MC Distribuidora Internacional de Alimentación, S.A.
22.60
+0.89%
DT3.F Dollar Tree, Inc.
74.27
+3.50%
CTO.DE Costco Wholesale Corporation
874.30
+2.05%
CTO.MU Costco Wholesale Corp
870.30
+4.22%
0R1W.IL Walmart Inc.
96.02
+61.11%
WMT.F Walmart Inc.
84.38
+1.79%
OLLI Ollie's Bargain Outlet Holdings, Inc.
113.37
+3.31%
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
63.97
+0.72%
COST.TO Costco Wholesale Corporation
45.00
+0.11%
DIDAF Distribuidora Internacional de Alimentación, S.A.
21.60
0.00%