bioMérieux S.A. (BMXXY)
OTCMKTS · Delayed Price · Currency is USD
8.82
+0.17 (2.02%)
At close: Aug 7, 2026
BMXXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |