Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerieux 69 Marcy L'Etoile (OP: BMXMF )

98.75 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 86.10 86.10 86.10 86.10 100 +1.30(+1.53%)
May 30, 2018 84.80 84.80 84.80 84.80 130 +1.35(+1.62%)
May 23, 2018 83.45 83.45 83.45 0 -0.35(-0.42%)
May 22, 2018 82.45 83.80 82.45 83.80 37 +2.85(+3.52%)
May 21, 2018 80.95 80.95 80.95 80.95 15 -1.70(-2.06%)
May 18, 2018 82.65 82.65 82.65 82.65 30 +0.60(+0.73%)
May 16, 2018 82.05 82.05 82.05 0 -0.85(-1.03%)
May 14, 2018 82.90 82.90 82.90 0 +0.25(+0.30%)
May 11, 2018 82.65 82.65 82.65 82.65 27 +0.75(+0.92%)
May 10, 2018 81.90 81.90 81.90 81.90 279 +0.05(+0.06%)
May 08, 2018 81.85 81.85 81.85 0 +0.50(+0.61%)
May 03, 2018 81.35 81.35 81.35 0 +0.80(+0.99%)
May 02, 2018 80.55 80.55 80.55 80.55 5 +0.60(+0.75%)
Apr 30, 2018 79.95 79.95 79.95 0 +1.80(+2.30%)
Apr 25, 2018 78.15 78.15 78.15 0 -1.15(-1.45%)
Apr 20, 2018 79.30 79.30 79.30 0 -5.70(-6.71%)
Apr 18, 2018 85.00 85.00 85.00 0 +4.85(+6.05%)
Apr 06, 2018 80.15 80.15 80.15 0 -0.10(-0.12%)
Apr 04, 2018 80.25 80.25 80.25 0 -1.45(-1.77%)
Apr 02, 2018 81.70 81.70 81.70 0 -1.00(-1.21%)
Mar 28, 2018 82.70 82.70 82.70 0 +3.75(+4.75%)
Mar 21, 2018 78.95 78.95 78.95 0 -0.10(-0.13%)
Mar 20, 2018 79.05 79.05 79.05 79.05 100 -1.30(-1.62%)
Mar 16, 2018 80.35 80.35 80.35 0 -0.66(-0.81%)
Mar 13, 2018 81.01 81.01 81.01 0 +2.01(+2.54%)
Mar 07, 2018 79.00 79.00 79.00 0 +1.00(+1.28%)
Mar 06, 2018 78.00 78.45 78.00 78.00 207 -1.00(-1.27%)
Mar 05, 2018 79.00 79.00 79.00 79.00 146 +0.00(+0.00%)
Mar 02, 2018 79.00 79.00 79.00 79.00 4 +1.00(+1.28%)
Feb 28, 2018 78.00 78.00 78.00 390 -9.50(-10.86%)
Feb 27, 2018 87.55 87.55 87.50 87.50 20 -0.26(-0.30%)
Feb 26, 2018 87.76 87.76 87.76 87.76 24 +0.01(+0.01%)
Feb 21, 2018 87.75 87.75 87.75 0 -0.35(-0.40%)
Feb 20, 2018 88.10 88.10 88.10 88.10 136 -1.80(-2.00%)
Feb 16, 2018 89.90 89.90 89.90 0 +1.35(+1.52%)
Feb 14, 2018 88.55 88.55 88.55 0 +4.45(+5.29%)
Feb 08, 2018 84.10 84.10 84.10 0 -3.55(-4.05%)
Feb 07, 2018 87.65 87.65 87.65 87.65 94 +0.00(+0.00%)
Feb 05, 2018 87.65 87.65 87.65 0 -1.85(-2.07%)
Feb 02, 2018 89.55 89.55 89.50 89.50 64 -3.30(-3.56%)
Feb 01, 2018 92.80 92.80 92.80 92.80 10 -1.40(-1.49%)
Jan 31, 2018 95.70 95.70 94.20 94.20 28 -0.70(-0.74%)
Jan 26, 2018 94.90 94.90 94.90 0 +3.30(+3.60%)
Jan 25, 2018 93.35 93.35 91.60 91.60 97 -3.75(-3.93%)
Jan 22, 2018 95.35 95.35 95.35 0 +0.25(+0.26%)
Jan 19, 2018 95.10 95.10 95.10 95.10 320 -0.35(-0.37%)
Jan 17, 2018 95.45 95.45 95.45 0 -0.80(-0.83%)
Jan 12, 2018 96.25 96.25 96.25 0 +1.85(+1.96%)
Jan 11, 2018 95.16 95.16 94.40 94.40 159 -0.76(-0.80%)
Jan 10, 2018 95.16 95.16 95.16 95.16 170 -0.00(-0.00%)
Jan 09, 2018 95.16 95.16 95.16 95.16 187 +3.26(+3.55%)
Jan 04, 2018 91.90 91.90 91.90 0 +2.00(+2.22%)
Jan 03, 2018 90.90 90.90 89.90 89.90 262 -1.54(-1.68%)
Jan 02, 2018 91.44 91.44 91.44 91.44 200 +3.69(+4.21%)
Dec 27, 2017 87.75 87.75 87.75 0 -0.50(-0.57%)
Dec 26, 2017 88.25 88.25 88.25 88.25 100 +0.25(+0.28%)
Dec 20, 2017 88.00 88.00 88.00 0 -0.10(-0.11%)
Dec 18, 2017 88.10 88.10 88.10 0 +0.10(+0.11%)
Dec 14, 2017 88.00 88.00 88.00 0 +0.55(+0.63%)
Dec 11, 2017 87.45 87.45 87.45 0 +0.55(+0.63%)
Dec 07, 2017 86.90 86.90 86.90 0 +0.30(+0.35%)
Dec 06, 2017 86.60 86.60 86.60 86.60 10 +0.00(+0.00%)
Dec 05, 2017 86.60 86.60 86.60 86.60 60 +1.20(+1.41%)
Dec 04, 2017 85.40 85.40 85.40 85.40 46 +5.85(+7.35%)
Nov 29, 2017 79.55 79.55 79.55 0 -1.95(-2.39%)
Nov 27, 2017 81.50 81.50 81.50 0 +1.53(+1.91%)
Nov 22, 2017 79.97 79.97 79.97 0 +0.21(+0.27%)
Nov 21, 2017 79.76 79.76 79.76 79.76 130 +1.02(+1.30%)
Nov 09, 2017 78.74 78.74 78.74 0 -0.31(-0.39%)
Nov 02, 2017 79.05 79.05 79.05 0 -1.30(-1.62%)
Oct 24, 2017 80.35 80.35 80.35 0 -0.25(-0.31%)
Oct 20, 2017 80.60 80.60 80.60 0 -1.28(-1.57%)
Oct 18, 2017 81.88 81.88 81.88 0 -3.02(-3.55%)
Oct 16, 2017 84.90 84.90 84.90 0 +0.25(+0.30%)
Oct 13, 2017 84.65 84.65 84.65 84.65 105 -0.25(-0.29%)
Oct 10, 2017 84.90 84.90 84.90 0 +2.15(+2.60%)
Oct 06, 2017 82.75 82.75 82.75 0 -0.05(-0.06%)
Oct 03, 2017 82.80 82.80 82.80 0 +0.90(+1.10%)
Oct 02, 2017 82.10 82.19 81.90 81.90 750 +1.49(+1.85%)
Sep 29, 2017 80.41 80.41 80.41 80.41 121 +0.06(+0.08%)
Sep 28, 2017 81.10 81.10 80.35 80.35 250 -1.70(-2.07%)
Sep 27, 2017 82.05 82.05 82.05 82.05 10 -1.70(-2.03%)
Sep 25, 2017 83.75 83.75 83.75 0 -0.67(-0.80%)
Sep 22, 2017 84.42 84.42 84.42 84.42 41 -0.28(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.