bioMérieux S.A. (BMXMF)
OTCMKTS · Delayed Price · Currency is USD
83.31
0.00 (0.00%)
Jun 1, 2026, 9:30 AM EST
BMXMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - | 470 |
| May 29, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -4.70% | 10 |
| May 22, 2026 | 82.44 | 87.42 | 82.44 | 87.42 | 87.42 | 7.03% | 118 |
| May 20, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -2.76% | 50 |
| May 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.49% | 62 |
| May 11, 2026 | 84.42 | 84.42 | 84.41 | 84.41 | 84.41 | -0.01% | 119 |
| May 7, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.50% | 4 |
| May 6, 2026 | 82.83 | 85.67 | 82.00 | 84.00 | 84.00 | 1.51% | 449 |
| May 1, 2026 | 82.91 | 82.91 | 82.75 | 82.75 | 82.75 | 0.36% | 105 |
| Apr 30, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 6.55% | 42 |
| Apr 29, 2026 | 81.23 | 81.23 | 77.38 | 77.38 | 77.38 | -5.16% | 577 |
| Apr 28, 2026 | 84.29 | 84.29 | 81.59 | 81.59 | 81.59 | 0.09% | 250 |
| Apr 27, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -22.66% | 58 |
| Apr 9, 2026 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | 1.93% | 1 |
| Apr 6, 2026 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | 1.13% | 87 |
| Mar 20, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -14.93% | 600 |
| Mar 2, 2026 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | 4.51% | 43 |
| Feb 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.92% | 1,012 |
| Feb 25, 2026 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | -0.35% | 60 |
| Feb 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.56% | 177 |
| Feb 19, 2026 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | -1.73% | 1 |
| 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 |