bioMérieux S.A. (BMXXY)
OTCMKTS · Delayed Price · Currency is USD
8.19
+0.15 (1.93%)
At close: Jul 17, 2026
BMXXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.34 | 8.34 | 7.85 | 8.19 | 8.19 | 1.93% | 2,032 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | 5.72% | 2,080 |
| Jul 15, 2026 | 7.81 | 8.26 | 7.60 | 7.60 | 7.60 | -5.35% | 29,279 |
| Jul 14, 2026 | 8.03 | 8.03 | 7.60 | 8.03 | 8.03 | 5.66% | 6,311 |
| Jul 13, 2026 | 8.06 | 8.06 | 7.60 | 7.60 | 7.60 | -5.41% | 2,090 |
| Jul 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.07% | 373 |
| Jul 9, 2026 | 7.88 | 8.21 | 7.88 | 8.21 | 8.21 | 2.37% | 406 |
| Jul 8, 2026 | 7.65 | 8.02 | 7.65 | 8.02 | 8.02 | 4.91% | 1,422 |
| Jul 7, 2026 | 7.98 | 8.08 | 7.64 | 7.64 | 7.64 | 1.46% | 4,936 |
| Jul 6, 2026 | 8.33 | 8.33 | 7.53 | 7.53 | 7.53 | -6.98% | 475 |
| Jul 2, 2026 | 8.10 | 8.10 | 7.81 | 8.10 | 8.10 | 2.02% | 950 |
| Jul 1, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.63% | 203 |
| Jun 30, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.38% | 245 |
| Jun 29, 2026 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | -0.68% | 1,914 |
| Jun 26, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 4.34% | 295 |
| Jun 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.36% | 286 |
| Jun 23, 2026 | 7.99 | 7.99 | 7.12 | 7.12 | 7.12 | -1.79% | 287 |
| Jun 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -8.81% | 109 |
| Jun 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 7,971 |
| Jun 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.40% | 342 |
| Jun 9, 2026 | 8.11 | 8.11 | 8.03 | 8.03 | 7.97 | -4.74% | 5,044 |
| Jun 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | -16.95% | 253 |
| Jun 5, 2026 | 9.07 | 10.25 | 9.07 | 10.15 | 10.07 | 9.73% | 2,068 |
| Jun 4, 2026 | 8.10 | 10.20 | 8.10 | 9.25 | 9.18 | -6.57% | 5,903 |
| Jun 3, 2026 | 9.10 | 9.95 | 9.10 | 9.90 | 9.82 | 11.74% | 22,402 |
| Jun 2, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.79 | -11.31% | 2,881 |
| Jun 1, 2026 | 10.06 | 10.06 | 9.99 | 9.99 | 9.91 | 10.63% | 1,936 |
| May 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | 3.61% | 42,032 |
| May 28, 2026 | 8.54 | 9.03 | 8.53 | 8.72 | 8.65 | 10.21% | 26,735 |
| May 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.85 | -4.73% | 152 |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 4.40% | 280 |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -0.87% | 180 |
| Apr 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | -8.55% | 297 |
| Apr 27, 2026 | 7.98 | 8.77 | 7.98 | 8.77 | 8.70 | -28.41% | 728 |
| Apr 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.16 | 11.36% | 227 |
| Apr 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 0.92% | 1,100 |
| Apr 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 4.81% | 2,122 |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -2.35% | 100 |
| Apr 9, 2026 | 9.86 | 11.50 | 9.86 | 10.65 | 10.57 | -13.92% | 2,257 |
| Apr 7, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.28 | -0.54% | 5,217 |
| Apr 1, 2026 | 12.52 | 12.52 | 12.44 | 12.44 | 12.34 | 2.72% | 4,793 |
| Mar 24, 2026 | 10.80 | 12.11 | 10.80 | 12.11 | 12.02 | 22.32% | 10,811 |
| Mar 23, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.82 | -18.73% | 398 |
| Mar 20, 2026 | 12.19 | 12.19 | 12.18 | 12.18 | 12.09 | 13.85% | 375 |
| Mar 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -12.90% | 420 |
| Mar 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.19 | -2.50% | 1,066 |
| Mar 17, 2026 | 11.01 | 12.60 | 11.01 | 12.60 | 12.50 | 15.49% | 64,132 |
| Mar 16, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.83 | -0.93% | 10,167 |
| Mar 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.93 | -3.40% | 100 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -3.43% | 189 |