bioMérieux S.A. (BMXXY)
OTCMKTS · Delayed Price · Currency is USD
10.59
+0.45 (4.45%)
At close: Nov 9, 2026
BMXXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 4.45% | 258 |
| Nov 6, 2026 | 10.27 | 10.27 | 10.00 | 10.14 | 10.14 | -4.35% | 467 |
| Nov 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.46% | 536 |
| Nov 4, 2026 | 11.10 | 11.10 | 10.98 | 10.98 | 10.98 | 7.23% | 540 |
| Nov 3, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.83% | 339 |
| Nov 2, 2026 | 10.30 | 10.30 | 9.77 | 9.77 | 9.77 | -8.28% | 716 |
| Oct 29, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -5.69% | 353 |
| Oct 28, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 8.27% | 616 |
| Oct 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.35% | 130 |
| Oct 19, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 230 |
| Oct 15, 2026 | 10.10 | 10.19 | 10.10 | 10.19 | 10.19 | 2.10% | 681 |
| Oct 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.46% | 698 |
| Oct 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.96% | 817 |
| Oct 9, 2026 | 9.69 | 9.69 | 9.07 | 9.46 | 9.46 | 5.94% | 739 |
| Oct 8, 2026 | 9.53 | 9.90 | 8.93 | 8.93 | 8.93 | -5.61% | 3,081 |
| Oct 7, 2026 | 9.38 | 9.46 | 9.04 | 9.46 | 9.46 | 5.46% | 1,352 |
| Oct 6, 2026 | 9.30 | 9.30 | 8.97 | 8.97 | 8.97 | 1.93% | 1,359 |
| Oct 5, 2026 | 9.14 | 9.14 | 8.53 | 8.80 | 8.80 | -2.67% | 3,064 |
| Oct 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.87% | 436 |
| Oct 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.30% | 331 |
| Sep 30, 2026 | 9.25 | 9.25 | 9.24 | 9.24 | 9.24 | -1.60% | 570 |
| Sep 29, 2026 | 9.26 | 9.39 | 8.89 | 9.39 | 9.39 | -1.47% | 790 |
| Sep 28, 2026 | 9.51 | 9.53 | 9.46 | 9.53 | 9.53 | 2.14% | 1,587 |
| Sep 25, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.86% | 528 |
| Sep 24, 2026 | 9.17 | 9.25 | 8.84 | 9.25 | 9.25 | 3.12% | 2,242 |
| Sep 23, 2026 | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | 1.36% | 1,113 |
| Sep 22, 2026 | 8.60 | 8.85 | 8.38 | 8.85 | 8.85 | 1.14% | 1,372 |
| Sep 21, 2026 | 8.66 | 8.75 | 8.66 | 8.75 | 8.75 | 0.92% | 624 |
| Sep 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.80% | 177 |
| Sep 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.67% | 119 |
| Sep 14, 2026 | 8.71 | 8.71 | 8.35 | 8.35 | 8.35 | -2.21% | 330 |
| 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 |