bioMérieux S.A. (BMXMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 125 |
| 22 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 19 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
| 18 Apr 2024 | 105.56 | 105.56 | 103.17 | 103.17 | 103.17 | 200 |
| 17 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 16 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 15 Apr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 100 |
| 12 Apr 2024 | 111.75 | 111.75 | 109.51 | 109.51 | 109.51 | 200 |
| 11 Apr 2024 | 111.75 | 111.75 | 111.25 | 111.25 | 111.25 | 100 |
| 10 Apr 2024 | 112.00 | 112.00 | 111.75 | 112.00 | 112.00 | 100 |
| 09 Apr 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 100 |
| 08 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 05 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 100 |
| 04 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
| 03 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 02 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 01 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 28 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 27 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 26 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 25 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 22 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 21 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 20 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 19 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 18 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 15 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 14 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 13 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 12 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 11 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 100 |
| 08 Mar 2024 | 106.82 | 107.52 | 106.81 | 107.52 | 107.52 | 300 |
| 07 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 06 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 05 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 04 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 01 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 29 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 28 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 27 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 26 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 23 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 22 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 200 |
| 21 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 20 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 16 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 800 |
| 15 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 14 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 13 Feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 12 Feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 09 Feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 08 Feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 100 |
| 07 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 06 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 05 Feb 2024 | 106.01 | 106.01 | 106.00 | 106.00 | 106.00 | 100 |
| 02 Feb 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 01 Feb 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 100 |
| 31 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 30 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 29 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 26 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| 24 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 23 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 22 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 100 |
| 19 Jan 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 100 |
| 18 Jan 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
| 17 Jan 2024 | 105.75 | 107.13 | 105.75 | 107.13 | 107.13 | 100 |
| 16 Jan 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 100 |
| 12 Jan 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 11 Jan 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 100 |
| 10 Jan 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 09 Jan 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 08 Jan 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 05 Jan 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 04 Jan 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 100 |
| 03 Jan 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 200 |
| 02 Jan 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | 600 |
| 29 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 28 Dec 2023 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 900 |
| 27 Dec 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 26 Dec 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 22 Dec 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 300 |
| 21 Dec 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 20 Dec 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 19 Dec 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | 100 |
| 18 Dec 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 100 |
| 15 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 100 |
| 14 Dec 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 100 |
| 13 Dec 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 12 Dec 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 11 Dec 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 100 |
| 08 Dec 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 07 Dec 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 06 Dec 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | 300 |
| 05 Dec 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | 100 |
| 04 Dec 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 01 Dec 2023 | 105.56 | 108.95 | 105.56 | 108.95 | 108.95 | 100 |
| 30 Nov 2023 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 29 Nov 2023 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.