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 )

98.24 -5.51 (-5.31%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 11, 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, 2022 105.32 105.32 105.32 105.32 1,000 +1.32(+1.27%)
May 27, 2022 104.00 104.00 104.00 104.00 100 +5.45(+5.53%)
May 26, 2022 98.55 98.55 98.55 98.55 25 +2.94(+3.07%)
May 23, 2022 95.61 0 +3.94(+4.29%)
May 18, 2022 91.67 0 +0.17(+0.19%)
May 13, 2022 91.50 0 +3.35(+3.80%)
May 12, 2022 88.15 88.15 87.13 88.15 103 -3.35(-3.66%)
May 11, 2022 91.50 91.50 91.50 91.50 417 -1.50(-1.61%)
May 10, 2022 93.35 93.35 93.00 93.00 67 +1.25(+1.36%)
May 09, 2022 91.79 91.79 91.75 91.75 424 -2.14(-2.28%)
May 06, 2022 94.90 94.90 93.89 93.89 500 -4.08(-4.16%)
May 03, 2022 97.97 0 +5.46(+5.90%)
May 02, 2022 92.51 92.51 92.51 92.51 170 -2.49(-2.62%)
Apr 27, 2022 95.00 0 -0.40(-0.42%)
Apr 26, 2022 95.40 95.40 95.40 95.40 4 -5.10(-5.07%)
Apr 22, 2022 100.50 165 -0.51(-0.50%)
Apr 20, 2022 101.01 0 -1.04(-1.02%)
Apr 19, 2022 102.05 102.05 102.05 102.05 68 -4.75(-4.45%)
Apr 18, 2022 97.76 106.80 97.76 106.80 120 +4.30(+4.20%)
Apr 14, 2022 102.50 102.50 102.50 102.50 100 -0.91(-0.88%)
Apr 12, 2022 103.41 0 -3.44(-3.22%)
Apr 04, 2022 106.85 0 -1.91(-1.76%)
Mar 28, 2022 108.76 0 +2.09(+1.96%)
Mar 25, 2022 106.44 107.56 106.44 106.67 576 +2.54(+2.44%)
Mar 24, 2022 105.39 105.39 104.13 104.13 2,123 -1.27(-1.20%)
Mar 17, 2022 105.40 0 +5.25(+5.24%)
Mar 14, 2022 100.15 0 -0.05(-0.05%)
Mar 09, 2022 100.20 0 +12.30(+13.99%)
Mar 08, 2022 91.42 91.55 87.90 87.90 714 -5.85(-6.24%)
Mar 07, 2022 95.50 95.50 92.30 93.75 540 +1.74(+1.89%)
Mar 04, 2022 91.57 92.01 91.57 92.01 100 -1.65(-1.76%)
Mar 03, 2022 96.13 96.80 93.66 93.66 118 -3.14(-3.24%)
Mar 02, 2022 97.39 97.75 96.80 96.80 12 -10.99(-10.20%)
Mar 01, 2022 107.79 107.79 107.79 107.79 4 -1.06(-0.97%)
Feb 28, 2022 108.85 108.85 108.85 108.85 269 +1.05(+0.97%)
Feb 25, 2022 107.80 107.80 107.80 107.80 100 +2.05(+1.94%)
Feb 24, 2022 106.00 106.21 104.76 105.75 72 -5.25(-4.73%)
Feb 22, 2022 111.00 0 +0.30(+0.27%)
Feb 18, 2022 110.70 0 -5.30(-4.56%)
Feb 17, 2022 116.00 116.00 116.00 116.00 1 -0.52(-0.45%)
Feb 16, 2022 116.52 116.52 116.52 116.52 1,338 -1.38(-1.17%)
Feb 15, 2022 115.90 117.89 115.90 117.89 77 +3.64(+3.19%)
Feb 14, 2022 114.25 114.32 114.25 114.25 6 -3.31(-2.81%)
Feb 08, 2022 117.56 0 +1.07(+0.92%)
Feb 01, 2022 116.49 40 -1.05(-0.90%)
Jan 31, 2022 117.54 117.54 117.54 117.54 16 +0.73(+0.62%)
Jan 28, 2022 115.54 116.81 115.54 116.81 100 +5.81(+5.24%)
Jan 27, 2022 111.38 111.38 111.00 111.00 22 -1.50(-1.33%)
Jan 26, 2022 112.50 112.58 112.50 112.50 500 -2.50(-2.17%)
Jan 24, 2022 115.00 0 -0.50(-0.43%)
Jan 20, 2022 115.50 0 -4.60(-3.83%)
Jan 19, 2022 120.10 120.10 120.10 120.10 4 +0.10(+0.08%)
Jan 14, 2022 120.00 0 -5.75(-4.57%)
Jan 12, 2022 125.75 0 +5.74(+4.78%)
Jan 11, 2022 120.01 120.01 120.01 120.01 2 -4.74(-3.80%)
Jan 10, 2022 124.75 124.75 124.75 124.75 10 -4.30(-3.33%)
Jan 06, 2022 129.05 129.05 129.05 0 -0.88(-0.68%)
Jan 05, 2022 129.93 131.45 129.93 129.93 103 -5.22(-3.86%)
Jan 04, 2022 135.15 135.15 135.15 135.15 100 -8.50(-5.92%)
Jan 03, 2022 143.65 143.65 143.65 143.65 7 +3.65(+2.61%)
Dec 27, 2021 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 23, 2021 140.00 140.00 140.00 140.00 1,000 +2.00(+1.45%)
Dec 22, 2021 138.00 139.13 138.00 138.00 240 -2.58(-1.84%)
Dec 21, 2021 140.58 140.58 140.58 140.58 14 +3.73(+2.73%)
Dec 20, 2021 138.90 138.90 136.85 136.85 36 -1.60(-1.16%)
Dec 14, 2021 138.45 138.45 138.45 0 +0.35(+0.25%)
Dec 13, 2021 138.10 138.60 138.10 138.10 211 -1.90(-1.36%)
Dec 10, 2021 140.00 140.00 140.00 140.00 100 +4.25(+3.13%)
Dec 09, 2021 135.75 135.75 135.75 135.75 20 +2.75(+2.07%)
Dec 07, 2021 133.00 133.00 133.00 0 +4.85(+3.78%)
Dec 06, 2021 128.15 128.15 128.15 128.15 5 -5.82(-4.34%)
Dec 02, 2021 133.97 133.97 133.97 0 -4.03(-2.92%)
Dec 01, 2021 138.00 138.00 138.00 138.00 200 -7.00(-4.83%)
Nov 30, 2021 146.00 146.00 145.00 145.00 13 +5.00(+3.57%)
Nov 29, 2021 138.85 145.90 138.85 140.00 293 -8.50(-5.72%)
Nov 26, 2021 148.50 148.50 148.50 148.50 100 +14.00(+10.41%)
Nov 23, 2021 134.50 134.50 134.50 0 -2.75(-2.00%)
Nov 22, 2021 137.25 137.25 137.25 137.25 500 +0.95(+0.70%)
Nov 19, 2021 136.30 136.30 136.30 136.30 100 +3.56(+2.68%)
Nov 18, 2021 139.60 139.60 132.74 132.74 144 -1.00(-0.75%)
Nov 17, 2021 133.74 133.74 133.74 133.74 1 +4.74(+3.67%)
Nov 16, 2021 129.00 129.00 129.00 129.00 1 +3.04(+2.41%)
Nov 15, 2021 125.96 125.96 125.96 125.96 15 +1.51(+1.21%)
Nov 09, 2021 119.95 124.45 119.95 124.45 103 -0.05(-0.04%)
Nov 08, 2021 122.78 124.50 122.25 124.50 8 -4.57(-3.54%)
Nov 03, 2021 129.07 129.07 129.07 0 +2.47(+1.95%)
Nov 01, 2021 126.60 126.60 126.60 0 +1.78(+1.43%)
Oct 27, 2021 124.82 124.82 124.82 0 -0.18(-0.15%)
Oct 25, 2021 125.00 125.00 125.00 0 +0.75(+0.60%)
Oct 21, 2021 124.25 124.25 124.25 0 +4.71(+3.94%)
Oct 19, 2021 119.54 119.54 119.54 0 +5.04(+4.40%)
Oct 18, 2021 114.50 114.50 114.50 114.50 2 -1.75(-1.51%)
Oct 13, 2021 116.25 116.25 116.25 0 +3.75(+3.33%)
Oct 12, 2021 112.50 112.50 112.50 112.50 200 +2.50(+2.27%)
Oct 11, 2021 110.00 110.00 110.00 110.00 3 -0.30(-0.27%)
Oct 08, 2021 110.30 110.30 110.30 110.30 100 +0.30(+0.27%)
Oct 07, 2021 110.00 110.00 110.00 110.00 5 -5.85(-5.05%)
Oct 06, 2021 115.85 115.85 115.85 115.85 3 +5.85(+5.32%)
Oct 05, 2021 110.00 110.00 110.00 110.00 1 -3.11(-2.75%)
Oct 04, 2021 111.35 113.11 111.35 113.11 146 -2.88(-2.48%)
Oct 01, 2021 112.52 115.99 112.52 115.99 3,493 +1.89(+1.66%)
Sep 30, 2021 114.10 114.10 114.10 114.10 140 -0.11(-0.10%)
Sep 29, 2021 114.21 114.21 114.21 114.21 77 +0.29(+0.25%)
Sep 28, 2021 113.87 113.92 113.87 113.92 351 -6.04(-5.04%)
Sep 27, 2021 122.32 122.32 119.96 119.96 255 -5.49(-4.38%)
Sep 23, 2021 125.45 125.45 125.45 0 -1.20(-0.95%)
Sep 22, 2021 126.65 126.65 126.65 126.65 5 -4.35(-3.32%)
Sep 20, 2021 131.00 131.00 131.00 0 -2.50(-1.87%)
Sep 17, 2021 135.06 135.06 133.50 133.50 100 -0.90(-0.67%)
Sep 16, 2021 134.40 134.40 134.40 134.40 100 +3.10(+2.36%)
Sep 14, 2021 131.30 131.30 131.30 0 -0.01(-0.01%)
Sep 13, 2021 131.31 131.31 131.31 131.31 6 -1.97(-1.48%)
Sep 10, 2021 133.28 133.28 133.28 133.28 100 +0.45(+0.34%)
Sep 09, 2021 132.90 132.92 132.83 132.83 126 -0.07(-0.05%)
Sep 07, 2021 132.90 132.90 132.90 0 +8.25(+6.62%)
Aug 31, 2021 124.65 124.65 124.65 0 +2.60(+2.13%)
Aug 20, 2021 122.05 122.05 122.05 0 +1.82(+1.51%)
Aug 17, 2021 120.23 120.23 120.23 0 -4.52(-3.62%)
Aug 16, 2021 124.75 124.75 118.59 124.75 18 +8.55(+7.36%)
Aug 13, 2021 116.20 116.20 116.20 116.20 100 -2.80(-2.35%)
Aug 10, 2021 119.00 119.00 119.00 0 +2.42(+2.08%)
Aug 09, 2021 116.58 116.58 116.58 116.58 19 -1.95(-1.64%)
Aug 06, 2021 118.89 121.70 118.53 118.53 398 -3.47(-2.85%)
Aug 04, 2021 122.00 122.00 122.00 0 +1.41(+1.17%)
Jul 30, 2021 120.59 120.59 120.59 10 +9.53(+8.58%)
Jul 29, 2021 111.06 111.06 111.06 111.06 20 +2.13(+1.96%)
Jul 28, 2021 109.73 110.88 108.93 108.93 75 +0.15(+0.14%)
Jul 27, 2021 108.70 108.78 108.70 108.78 59 -1.27(-1.15%)
Jul 26, 2021 110.05 110.05 110.05 110.05 4 -1.08(-0.97%)
Jul 23, 2021 111.13 111.13 111.13 111.13 100 +1.02(+0.93%)
Jul 20, 2021 110.11 110.11 110.11 0 +2.61(+2.43%)
Jul 13, 2021 107.50 107.50 107.50 0 -6.75(-5.91%)
Jul 09, 2021 114.25 114.25 114.25 0 -1.09(-0.95%)
Jul 02, 2021 115.34 115.34 115.34 0 -2.46(-2.09%)
Jun 30, 2021 117.80 117.80 117.80 0 +1.83(+1.58%)
Jun 29, 2021 115.97 115.97 115.97 115.97 200 +7.22(+6.64%)
Jun 22, 2021 108.75 108.75 108.75 0 +0.85(+0.78%)
Jun 21, 2021 107.90 107.90 107.90 107.90 100 +2.25(+2.13%)
Jun 18, 2021 105.65 105.65 105.65 105.65 100 -4.15(-3.78%)
Jun 16, 2021 109.80 109.80 109.80 0 -4.60(-4.02%)
Jun 15, 2021 109.45 114.40 109.45 114.40 201 +5.85(+5.39%)
Jun 09, 2021 108.55 108.55 108.55 0 -3.73(-3.32%)
Jun 04, 2021 112.28 112.28 112.28 0 +0.86(+0.77%)
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.