bioMérieux S.A. (BMXXY)
OTCMKTS · Delayed Price · Currency is USD
8.54
-0.32 (-3.62%)
At close: Sep 11, 2026
BMXXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.62% | 2,408 |
| Sep 10, 2026 | 8.83 | 8.86 | 8.83 | 8.86 | 8.86 | 12.87% | 668 |
| Sep 9, 2026 | 8.82 | 8.82 | 7.85 | 7.85 | 7.85 | -7.65% | 1,290 |
| Sep 8, 2026 | 8.73 | 8.73 | 8.50 | 8.50 | 8.50 | -2.30% | 2,253 |
| Sep 4, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.98% | 2,465 |
| Sep 2, 2026 | 8.75 | 8.97 | 8.75 | 8.97 | 8.97 | 5.69% | 507 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -8.47% | 259 |
| Aug 25, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 7.54% | 254 |
| Aug 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4.76% | 148 |
| Aug 21, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.87% | 109 |
| Aug 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 7.81% | 386 |
| Aug 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -5.24% | 437 |
| Aug 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.32% | 215 |
| Aug 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -5.12% | 349 |
| Aug 13, 2026 | 8.37 | 8.86 | 8.37 | 8.86 | 8.86 | 0.45% | 476 |
| Aug 7, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.02% | 1,677 |
| Aug 6, 2026 | 8.38 | 8.65 | 8.38 | 8.65 | 8.65 | 4.29% | 459 |
| Aug 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.10% | 143 |
| Aug 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 4.97% | 536 |
| Aug 3, 2026 | 8.45 | 8.45 | 7.80 | 8.15 | 8.15 | 1.81% | 1,130 |
| Jul 31, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -0.68% | 1,161 |
| Jul 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.07% | 232 |
| Jul 29, 2026 | 8.11 | 8.32 | 8.11 | 8.32 | 8.32 | -1.19% | 1,839 |
| Jul 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.60% | 1,521 |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.64% | 1,148 |
| Jul 24, 2026 | 7.45 | 7.92 | 7.45 | 7.92 | 7.92 | 1.21% | 2,397 |
| Jul 23, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.01% | 191 |
| Jul 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% | 2,366 |
| Jul 21, 2026 | 8.46 | 8.46 | 8.03 | 8.03 | 8.03 | -2.43% | 417 |
| Jul 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.49% | 1,273 |
| 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 |