Other US listings · BMRPF · stock
B&M European Value Retail S.A./ADR (BMRPF) stock price history
Every Other US listings trading session of B&M European Value Retail S.A./ADR from Aug 15, 2024 to Jul 17, 2026: 481 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMRPF adjusted close, 2024 to 2026
- $5.46
- All time high, 2024
- $3.51
- 52 week high, $2.03 low
- 481
- Daily sessions since 2024
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BMRPF key facts
- B&M European Value Retail S.A./ADR (BMRPF) closed at $2.52 on Jul 17, 2026 on Other US listings.
- BMRPF's all time high close is $5.46, set on Aug 23, 2024; its all time low close is $2.03 on Nov 18, 2025.
- BMRPF's 52 week range is $2.03 to $3.51.
- BMRPF returned -24.5% over the year to Jul 17, 2026.
- Since Aug 15, 2024 BMRPF returned -50%, -30.4% a year compounded.
- BMRPF's deepest drawdown was -62.8% from Aug 23, 2024 to Nov 18, 2025.
- DataCedar holds 481 daily sessions of BMRPF history from Aug 15, 2024, adjusted for splits and dividends, served by the API under a key.
BMRPF price chart, 2024 to 2026
BMRPF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +6.7% |
| 6 months | +13.0% |
| Year to date | +14.3% |
| 1 year | -24.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2024 | -50.1% |
| Compound annual growth, 1.9 years | -30.4% |
BMRPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.46 on Aug 23, 2024
- All time low close
- $2.03 on Nov 18, 2025
- 52 week high
- $3.51 on Sep 18, 2025
- 52 week low
- $2.03 on Nov 18, 2025
- Deepest drawdown
- -62.8% from Aug 23, 2024 to Nov 18, 2025, not yet recovered
- Best single session
- +19.9% on Jun 9, 2026
- Worst single session
- -24.9% on Oct 20, 2025
- Volatility, 1 year annualised
- 49.7%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2025, -47%
- Worst calendar year
- 2025, -47%
BMRPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 15, 2024; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.21 | $2.64 | $2.13 | $2.52 | +14.3% | 99.8K | 135 |
| 2025 | $4.04 | $4.60 | $2.03 | $2.20 | -46.6% | 5.3M | 250 |
| 2024 | $5.11 | $5.56 | $3.73 | $4.12 | n/a | 3.9M | 96 |
BMRPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $2.52 | -4.8% |
| June 2026 | $2.64 | +24.0% |
| May 2026 | $2.13 | -5.3% |
| April 2026 | $2.25 | +2.3% |
| March 2026 | $2.20 | -12.0% |
| February 2026 | $2.50 | +12.4% |
| January 2026 | $2.22 | +1.1% |
| December 2025 | $2.20 | +0.2% |
| November 2025 | $2.19 | -3.7% |
| October 2025 | $2.28 | -34.4% |
| September 2025 | $3.47 | +8.5% |
| August 2025 | $3.20 | +9.1% |
About the BMRPF data
Daily bars. 481 sessions from Aug 15, 2024 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMRPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BMRPF share price history
