bioMérieux S.A. (BMXMF)
OTCMKTS
· Delayed Price · Currency is USD
129.73
+0.78 (0.61%)
May 15, 2025, 2:39 PM EDT
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | - |
| May 13, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | - |
| May 12, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | - |
| May 9, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | - |
| May 8, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | - |
| May 7, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | - |
| May 6, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | -2.52% | 41 |
| May 5, 2025 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | 1.63% | 10 |
| May 2, 2025 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - | - |
| May 1, 2025 | 134.38 | 134.38 | 130.17 | 130.17 | 130.17 | -0.64% | 31 |
| Apr 30, 2025 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - | - |
| Apr 29, 2025 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - | - |
| Apr 28, 2025 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | 0.20% | 12 |
| Apr 25, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - | - |
| Apr 24, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - | - |
| Apr 23, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -0.76% | 6 |
| Apr 22, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - | - |
| Apr 21, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - | - |
| Apr 17, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 2.73% | 46 |
| Apr 16, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - | - |
| Apr 15, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - | - |
| Apr 14, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 3.73% | 57 |
| Apr 11, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - | - |
| Apr 10, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - | - |
| Apr 9, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - | - |
| Apr 8, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | 4.32% | 2 |
| Apr 7, 2025 | 122.00 | 122.00 | 118.52 | 118.52 | 118.52 | -5.51% | 49 |
| Apr 4, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | -0.45% | 1 |
| Apr 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 1, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 31, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 27, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 26, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.31% | 1,586 |
| Mar 24, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Mar 21, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Mar 20, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Mar 19, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Mar 18, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.15% | 782 |
| Mar 17, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - | 6 |
| Mar 14, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - | - |
| Mar 13, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - | - |
| Mar 12, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - | - |
| Mar 11, 2025 | 122.55 | 123.74 | 122.55 | 123.74 | 123.74 | -2.29% | 145 |
| Mar 10, 2025 | 122.86 | 126.64 | 122.70 | 126.64 | 126.64 | 4.79% | 204 |
| Mar 7, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - | - |
| Mar 6, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - | - |
| Mar 5, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.71% | 1 |