OTC Markets OTCPK - Delayed Quote
USD
bioMérieux S.A. (BMXMF)
102.14
+2.14
(+2.14%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
102.00
102.14
102.00
102.14
102.14
100
Oct 29, 2026
100.00
100.00
100.00
100.00
100.00
-
Oct 28, 2026
100.00
100.00
100.00
100.00
100.00
100
Oct 27, 2026
99.90
99.90
99.90
99.90
99.90
-
Oct 26, 2026
99.90
99.90
99.90
99.90
99.90
100
Oct 23, 2026
99.63
99.63
99.63
99.63
99.63
100
Oct 22, 2026
99.55
99.55
99.55
99.55
99.55
100
Oct 21, 2026
100.57
100.57
100.57
100.57
100.57
-
Oct 20, 2026
100.57
100.57
100.57
100.57
100.57
-
Oct 19, 2026
100.57
100.57
100.57
100.57
100.57
-
Oct 16, 2026
100.57
100.57
100.57
100.57
100.57
-
Oct 15, 2026
100.57
100.57
100.57
100.57
100.57
100
Oct 14, 2026
95.00
95.00
95.00
95.00
95.00
-
Oct 13, 2026
95.00
95.00
95.00
95.00
95.00
100
Oct 12, 2026
91.35
91.35
91.35
91.35
91.35
100
Oct 9, 2026
87.75
87.75
87.75
87.75
87.75
-
Oct 8, 2026
87.75
87.75
87.75
87.75
87.75
-
Oct 7, 2026
87.75
87.75
87.75
87.75
87.75
-
Oct 6, 2026
87.79
87.79
87.75
87.75
87.75
100
Oct 5, 2026
84.87
84.87
84.87
84.87
84.87
100
Oct 2, 2026
84.06
85.00
84.06
85.00
85.00
2,000
Oct 1, 2026
85.31
85.31
85.31
85.31
85.31
100
Sep 30, 2026
88.67
88.67
88.67
88.67
88.67
100
Sep 29, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 28, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 25, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 24, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 23, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 22, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 21, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 18, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 17, 2026
83.27
83.27
83.27
83.27
83.27
-
Sep 16, 2026
83.27
83.27
83.27
83.27
83.27
300
Sep 15, 2026
86.11
86.11
86.11
86.11
86.11
-
Sep 14, 2026
86.11
86.11
86.11
86.11
86.11
-
Sep 11, 2026
86.11
86.11
86.11
86.11
86.11
-
Sep 10, 2026
86.11
86.11
86.11
86.11
86.11
-
Sep 9, 2026
86.11
86.11
86.11
86.11
86.11
-
Sep 8, 2026
86.11
86.11
86.11
86.11
86.11
-
Sep 4, 2026
86.11
86.11
86.11
86.11
86.11
100
Sep 3, 2026
86.88
86.88
86.88
86.88
86.88
-
Sep 2, 2026
86.88
86.88
86.88
86.88
86.88
100
Sep 1, 2026
87.80
87.80
87.80
87.80
87.80
-
Aug 31, 2026
87.80
87.80
87.80
87.80
87.80
-
Aug 28, 2026
87.80
87.80
87.80
87.80
87.80
100
Aug 27, 2026
88.50
88.50
88.50
88.50
88.50
-
Aug 26, 2026
88.50
88.50
88.50
88.50
88.50
-
Aug 25, 2026
88.50
88.50
88.50
88.50
88.50
100
Aug 24, 2026
83.17
83.17
83.17
83.17
83.17
-
Aug 21, 2026
83.17
83.17
83.17
83.17
83.17
-
Aug 20, 2026
83.17
83.17
83.17
83.17
83.17
-
Aug 19, 2026
83.17
83.17
83.17
83.17
83.17
100
Aug 18, 2026
82.66
82.66
82.66
82.66
82.66
-
Aug 17, 2026
82.66
82.66
82.66
82.66
82.66
-
Aug 14, 2026
82.66
82.66
82.66
82.66
82.66
100
Aug 13, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 12, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 11, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 10, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 7, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 6, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 5, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 4, 2026
78.99
78.99
78.99
78.99
78.99
-
Aug 3, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 31, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 30, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 29, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 28, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 27, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 24, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 23, 2026
78.99
78.99
78.99
78.99
78.99
100
Jul 22, 2026
80.31
80.31
80.31
80.31
80.31
-
Jul 21, 2026
80.31
80.31
80.31
80.31
80.31
-
Jul 20, 2026
80.35
80.35
80.31
80.31
80.31
200
Jul 17, 2026
80.66
80.66
80.66
80.66
80.66
-
Jul 16, 2026
80.66
80.66
80.66
80.66
80.66
100
Jul 15, 2026
80.51
80.51
80.51
80.51
80.51
-
Jul 14, 2026
80.51
80.51
80.51
80.51
80.51
-
Jul 13, 2026
78.31
80.51
78.31
80.51
80.51
100
Jul 10, 2026
82.78
82.78
82.78
82.78
82.78
-
Jul 9, 2026
82.78
82.78
82.78
82.78
82.78
-
Jul 8, 2026
82.78
82.78
82.78
82.78
82.78
-
Jul 7, 2026
82.78
82.78
82.78
82.78
82.78
300
Jul 6, 2026
77.93
77.93
77.93
77.93
77.93
-
Jul 2, 2026
77.93
77.93
77.93
77.93
77.93
-
Jul 1, 2026
77.93
77.93
77.93
77.93
77.93
-
Jun 30, 2026
78.26
78.26
77.93
77.93
77.93
200
Jun 29, 2026
79.87
79.87
79.87
79.87
79.87
100
Jun 26, 2026
79.32
79.32
79.32
79.32
79.32
-
Jun 25, 2026
79.32
79.32
79.32
79.32
79.32
100
Jun 24, 2026
78.00
78.00
78.00
78.00
78.00
-
Jun 23, 2026
78.00
78.00
78.00
78.00
78.00
-
Jun 22, 2026
78.00
78.00
78.00
78.00
78.00
-
Jun 18, 2026
77.00
78.00
77.00
78.00
78.00
1,100
Jun 17, 2026
78.00
78.00
78.00
78.00
78.00
-
Jun 16, 2026
78.00
78.00
78.00
78.00
78.00
100
Jun 15, 2026
78.16
78.16
78.16
78.16
78.16
100
Jun 12, 2026
77.32
77.32
77.32
77.32
77.32
9,000
Jun 11, 2026
84.07
84.07
84.07
84.07
84.07
-
Jun 10, 2026
84.07
84.07
84.07
84.07
84.07
-
Jun 9, 2026
1.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
84.07
84.07
84.07
84.07
84.07
-
Jun 8, 2026
84.07
84.07
84.07
84.07
82.94
-
Jun 5, 2026
84.07
84.07
84.07
84.07
82.94
100
Jun 4, 2026
84.21
84.21
84.21
84.21
83.08
100
Jun 3, 2026
83.31
83.31
83.31
83.31
82.19
-
Jun 2, 2026
83.31
83.31
83.31
83.31
82.19
500
Jun 1, 2026
83.31
83.31
83.31
83.31
82.19
-
May 29, 2026
83.31
83.31
83.31
83.31
82.19
100
May 28, 2026
87.42
87.42
87.42
87.42
86.24
-
May 27, 2026
87.42
87.42
87.42
87.42
86.24
-
May 26, 2026
87.42
87.42
87.42
87.42
86.24
-
May 22, 2026
82.44
87.42
82.44
87.42
86.24
100
May 21, 2026
81.68
81.68
81.68
81.68
80.58
-
May 20, 2026
81.68
81.68
81.68
81.68
80.58
100
May 19, 2026
84.00
84.00
84.00
84.00
82.87
-
May 18, 2026
84.00
84.00
84.00
84.00
82.87
-
May 15, 2026
84.00
84.00
84.00
84.00
82.87
100
May 14, 2026
84.41
84.41
84.41
84.41
83.28
-
May 13, 2026
84.41
84.41
84.41
84.41
83.28
-
May 12, 2026
84.41
84.41
84.41
84.41
83.28
-
May 11, 2026
84.42
84.42
84.41
84.41
83.28
100
May 8, 2026
84.42
84.42
84.42
84.42
83.28
-
May 7, 2026
84.42
84.42
84.42
84.42
83.28
100
May 6, 2026
82.83
85.67
82.00
84.00
82.87
400
May 5, 2026
82.75
82.75
82.75
82.75
81.64
-
May 4, 2026
82.75
82.75
82.75
82.75
81.64
-
May 1, 2026
82.91
82.91
82.75
82.75
81.64
100
Apr 30, 2026
82.45
82.45
82.45
82.45
81.34
100
Apr 29, 2026
81.22
81.22
77.38
77.38
76.34
600
Apr 28, 2026
84.29
84.29
81.59
81.59
80.49
300
Apr 27, 2026
81.52
81.52
81.52
81.52
80.42
100
Apr 24, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 23, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 22, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 21, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 20, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 17, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 16, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 15, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 14, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 13, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 10, 2026
105.41
105.41
105.41
105.41
103.99
-
Apr 9, 2026
105.41
105.41
105.41
105.41
103.99
100
Apr 8, 2026
103.41
103.41
103.41
103.41
102.02
-
Apr 7, 2026
103.41
103.41
103.41
103.41
102.02
-
Apr 6, 2026
103.41
103.41
103.41
103.41
102.02
100
Apr 2, 2026
102.25
102.25
102.25
102.25
100.87
-
Apr 1, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 31, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 30, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 27, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 26, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 25, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 24, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 23, 2026
102.25
102.25
102.25
102.25
100.87
-
Mar 20, 2026
102.25
102.25
102.25
102.25
100.87
600
Mar 19, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 18, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 17, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 16, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 13, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 12, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 11, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 10, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 9, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 6, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 5, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 4, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 3, 2026
120.19
120.19
120.19
120.19
118.57
-
Mar 2, 2026
120.19
120.19
120.19
120.19
118.57
100
Feb 27, 2026
115.00
115.00
115.00
115.00
113.45
1,000
Feb 26, 2026
109.61
109.61
109.61
109.61
108.14
-
Feb 25, 2026
109.61
109.61
109.61
109.61
108.14
100
Feb 24, 2026
110.00
110.00
110.00
110.00
108.52
-
Feb 23, 2026
110.00
110.00
110.00
110.00
108.52
-
Feb 20, 2026
110.00
110.00
110.00
110.00
108.52
200
Feb 19, 2026
110.62
110.62
110.62
110.62
109.13
100
Feb 18, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 17, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 13, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 12, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 11, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 10, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 9, 2026
112.57
112.57
112.57
112.57
111.06
-
Feb 6, 2026
112.57
112.57
112.57
112.57
111.06
100
Feb 5, 2026
111.10
111.10
111.10
111.10
109.61
-
Feb 4, 2026
111.10
111.10
111.10
111.10
109.61
-
Feb 3, 2026
111.10
111.10
111.10
111.10
109.61
-
Feb 2, 2026
111.10
111.10
111.10
111.10
109.61
100
Jan 30, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 29, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 28, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 27, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 26, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 23, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 22, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 21, 2026
121.32
121.32
121.32
121.32
119.69
-
Jan 20, 2026
121.32
121.32
121.32
121.32
119.69
100
Jan 16, 2026
125.06
125.06
125.06
125.06
123.38
-
Jan 15, 2026
125.06
125.06
125.06
125.06
123.38
100
Jan 14, 2026
120.85
120.85
120.85
120.85
119.22
100
Jan 13, 2026
131.00
131.00
131.00
131.00
129.24
-
Jan 12, 2026
131.00
131.00
131.00
131.00
129.24
100
Jan 9, 2026
132.05
132.05
132.05
132.05
130.27
-
Jan 8, 2026
132.05
132.05
132.05
132.05
130.27
100
Jan 7, 2026
130.00
130.00
130.00
130.00
128.25
100
Jan 6, 2026
129.25
129.25
129.25
129.25
127.51
-
Jan 5, 2026
129.25
129.25
129.25
129.25
127.51
-
Jan 2, 2026
129.25
129.25
129.25
129.25
127.51
-
Dec 31, 2025
129.25
129.25
129.25
129.25
127.51
-
Dec 30, 2025
129.25
129.25
129.25
129.25
127.51
100
Dec 29, 2025
129.26
129.26
129.26
129.26
127.52
100
Dec 26, 2025
127.50
127.50
127.50
127.50
125.79
-
Dec 24, 2025
127.50
127.50
127.50
127.50
125.79
-
Dec 23, 2025
127.50
127.50
127.50
127.50
125.79
-
Dec 22, 2025
127.50
127.50
127.50
127.50
125.79
-
Dec 19, 2025
127.50
127.50
127.50
127.50
125.79
600
Dec 18, 2025
122.79
122.79
122.79
122.79
121.14
100
Dec 17, 2025
125.00
125.00
125.00
125.00
123.32
100
Dec 16, 2025
125.25
125.25
125.25
125.25
123.57
-
Dec 15, 2025
125.25
125.25
125.25
125.25
123.57
-
Dec 12, 2025
125.25
125.25
125.25
125.25
123.57
-
Dec 11, 2025
125.25
125.25
125.25
125.25
123.57
100
Dec 10, 2025
125.23
125.23
125.23
125.23
123.55
-
Dec 9, 2025
125.23
125.23
125.23
125.23
123.55
-
Dec 8, 2025
125.23
125.23
125.23
125.23
123.55
-
Dec 5, 2025
124.22
125.23
124.22
125.23
123.55
100
Dec 4, 2025
125.00
125.00
125.00
125.00
123.32
-
Dec 3, 2025
125.00
125.00
125.00
125.00
123.32
-
Dec 2, 2025
125.00
125.00
125.00
125.00
123.32
-
Dec 1, 2025
125.00
125.00
125.00
125.00
123.32
-
Nov 28, 2025
125.00
125.00
125.00
125.00
123.32
300
Nov 26, 2025
120.62
120.62
120.62
120.62
119.00
-
Nov 25, 2025
120.62
120.62
120.62
120.62
119.00
-
Nov 24, 2025
120.62
120.62
120.62
120.62
119.00
-
Nov 21, 2025
122.59
122.59
120.62
120.62
119.00
100
Nov 20, 2025
122.60
122.60
122.60
122.60
120.95
-
Nov 19, 2025
122.60
122.60
122.60
122.60
120.95
-
Nov 18, 2025
122.60
122.60
122.60
122.60
120.95
-
Nov 17, 2025
120.06
123.32
120.06
122.60
120.95
200
Nov 14, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 13, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 12, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 11, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 10, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 7, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 6, 2025
128.98
128.98
128.98
128.98
127.24
-
Nov 5, 2025
128.99
128.99
128.98
128.98
127.24
100
Nov 4, 2025
125.19
125.19
125.19
125.19
123.51
100
Nov 3, 2025
125.34
125.34
125.34
125.34
123.65
100
Oct 31, 2025
124.66
124.66
124.66
124.66
122.98
-
