bioMérieux S.A. (BMXMF)
OTCMKTS · Delayed Price · Currency is USD
112.57
+1.47 (1.32%)
At close: Feb 6, 2026
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | - | - | - |
| Feb 6, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 1.32% | 3 |
| Feb 2, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -8.42% | 125 |
| Jan 20, 2026 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | -2.99% | 2 |
| Jan 15, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | 3.48% | 50 |
| Jan 14, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -7.75% | 123 |
| Jan 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.80% | 10 |
| Jan 8, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 1.58% | 4 |
| Jan 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.58% | 101 |
| Dec 30, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - | 112 |
| Dec 29, 2025 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | 1.37% | 25 |
| Dec 19, 2025 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | 3.84% | 612 |
| Dec 18, 2025 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | -1.77% | 5 |
| Dec 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.20% | 50 |
| Dec 11, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | 0.02% | 9 |
| Dec 5, 2025 | 124.22 | 125.23 | 124.22 | 125.23 | 125.23 | 0.18% | 9 |
| Nov 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.63% | 303 |
| Nov 21, 2025 | 122.59 | 122.59 | 120.62 | 120.62 | 120.62 | -1.62% | 36 |
| Nov 17, 2025 | 120.06 | 123.32 | 120.06 | 122.60 | 122.60 | -4.95% | 216 |
| Nov 5, 2025 | 128.99 | 128.99 | 128.98 | 128.98 | 128.98 | 3.03% | 40 |
| Nov 4, 2025 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | -0.12% | 1 |
| Nov 3, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | 0.55% | 26 |
| Oct 30, 2025 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | -4.67% | 100 |
| Oct 29, 2025 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | 2.16% | 3 |
| Oct 20, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.11% | 5 |
| Oct 16, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -2.84% | 15 |
| Oct 9, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | -2.65% | 10 |
| Oct 7, 2025 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | -1.85% | 100 |
| Sep 23, 2025 | 131.24 | 135.01 | 131.24 | 135.01 | 135.01 | 0.57% | 150 |
| Sep 8, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | -2.83% | 1 |
| Sep 5, 2025 | 136.25 | 138.15 | 136.25 | 138.15 | 138.15 | -1.50% | 197 |
| Aug 29, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | -4.72% | 50 |
| Aug 25, 2025 | 148.00 | 148.00 | 147.20 | 147.20 | 147.20 | -0.71% | 331 |
| Aug 21, 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -0.50% | 174 |
| Aug 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | 15 |
| Aug 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4.37% | 100 |
| Aug 12, 2025 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | -2.35% | 1,504 |