bioMérieux S.A. (BIM.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:27AM CEST. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 25, 2024 | 95.35 | 95.85 | 94.85 | 95.60 | 95.60 | 8,424 |
| Jul 24, 2024 | 93.50 | 95.45 | 93.50 | 95.45 | 95.45 | 47,134 |
| Jul 23, 2024 | 94.05 | 94.90 | 93.45 | 94.45 | 94.45 | 73,275 |
| Jul 22, 2024 | 92.60 | 94.75 | 92.60 | 94.10 | 94.10 | 90,903 |
| Jul 19, 2024 | 94.35 | 94.35 | 92.45 | 92.45 | 92.45 | 64,802 |
| Jul 18, 2024 | 94.05 | 95.15 | 93.75 | 94.50 | 94.50 | 55,642 |
| Jul 17, 2024 | 93.90 | 94.15 | 93.00 | 93.95 | 93.95 | 46,482 |
| Jul 16, 2024 | 94.70 | 94.70 | 93.10 | 93.90 | 93.90 | 61,131 |
| Jul 15, 2024 | 95.90 | 96.50 | 94.80 | 95.25 | 95.25 | 80,537 |
| Jul 12, 2024 | 94.75 | 96.30 | 94.50 | 95.85 | 95.85 | 104,180 |
| Jul 11, 2024 | 92.30 | 95.00 | 91.95 | 94.70 | 94.70 | 114,934 |
| Jul 10, 2024 | 91.20 | 92.10 | 91.20 | 91.95 | 91.95 | 78,542 |
| Jul 09, 2024 | 91.60 | 92.95 | 91.20 | 91.30 | 91.30 | 51,086 |
| Jul 08, 2024 | 93.95 | 94.25 | 92.00 | 92.00 | 92.00 | 109,638 |
| Jul 05, 2024 | 93.60 | 94.10 | 93.20 | 93.95 | 93.95 | 78,280 |
| Jul 04, 2024 | 90.65 | 93.60 | 90.65 | 93.60 | 93.60 | 72,325 |
| Jul 03, 2024 | 89.85 | 90.80 | 89.40 | 90.25 | 90.25 | 84,262 |
| Jul 02, 2024 | 89.25 | 90.40 | 88.25 | 89.70 | 89.70 | 82,701 |
| Jul 01, 2024 | 90.30 | 90.60 | 88.35 | 89.70 | 89.70 | 89,362 |
| Jun 28, 2024 | 90.50 | 90.60 | 88.75 | 88.75 | 88.75 | 129,042 |
| Jun 27, 2024 | 91.40 | 91.55 | 89.80 | 90.20 | 90.20 | 89,084 |
| Jun 26, 2024 | 91.70 | 92.10 | 91.00 | 91.65 | 91.65 | 75,902 |
| Jun 25, 2024 | 90.15 | 91.90 | 90.00 | 91.20 | 91.20 | 115,877 |
| Jun 24, 2024 | 88.85 | 91.10 | 88.75 | 90.45 | 90.45 | 89,636 |
| Jun 21, 2024 | 89.45 | 89.60 | 88.35 | 88.85 | 88.85 | 349,036 |
| Jun 20, 2024 | 90.20 | 90.65 | 89.30 | 89.60 | 89.60 | 71,237 |
| Jun 19, 2024 | 91.40 | 91.80 | 89.45 | 89.90 | 89.90 | 62,564 |
| Jun 18, 2024 | 91.05 | 92.45 | 90.40 | 91.45 | 91.45 | 87,114 |
| Jun 17, 2024 | 90.75 | 91.05 | 89.55 | 90.80 | 90.80 | 81,823 |
| Jun 14, 2024 | 90.85 | 91.00 | 89.55 | 90.80 | 90.80 | 125,155 |
| Jun 13, 2024 | 91.75 | 91.90 | 90.90 | 91.05 | 91.05 | 77,086 |
| Jun 12, 2024 | 91.60 | 92.60 | 91.00 | 92.00 | 92.00 | 90,708 |
| Jun 11, 2024 | 92.20 | 92.75 | 91.55 | 91.55 | 91.55 | 80,542 |
| Jun 10, 2024 | 93.00 | 93.30 | 91.70 | 91.95 | 91.95 | 101,780 |
| Jun 07, 2024 | 94.90 | 94.90 | 93.75 | 93.80 | 93.80 | 95,457 |
| Jun 07, 2024 | 0.85 Dividend | |||||
| Jun 06, 2024 | 95.45 | 96.65 | 95.35 | 95.50 | 94.65 | 75,849 |
| Jun 05, 2024 | 96.35 | 96.35 | 95.20 | 95.20 | 94.35 | 86,720 |
| Jun 04, 2024 | 96.30 | 96.50 | 95.85 | 96.05 | 95.20 | 64,910 |
| Jun 03, 2024 | 97.45 | 97.55 | 95.05 | 96.35 | 95.49 | 72,272 |
| May 31, 2024 | 94.40 | 97.15 | 93.55 | 97.15 | 96.29 | 690,760 |
| May 30, 2024 | 93.40 | 94.65 | 93.30 | 94.40 | 93.56 | 95,625 |
| May 29, 2024 | 92.80 | 94.55 | 92.65 | 93.75 | 92.92 | 96,516 |
| May 28, 2024 | 95.15 | 95.55 | 93.90 | 94.15 | 93.31 | 82,308 |
| May 27, 2024 | 95.60 | 95.65 | 94.40 | 95.10 | 94.25 | 86,737 |
| May 24, 2024 | 94.10 | 96.60 | 94.00 | 95.65 | 94.80 | 112,395 |
| May 23, 2024 | 94.25 | 95.60 | 94.05 | 94.70 | 93.86 | 77,429 |
| May 22, 2024 | 93.10 | 94.75 | 91.80 | 94.40 | 93.56 | 110,075 |
| May 21, 2024 | 94.80 | 94.95 | 93.80 | 94.30 | 93.46 | 78,441 |
| May 20, 2024 | 96.00 | 96.35 | 95.30 | 95.30 | 94.45 | 81,148 |
| May 17, 2024 | 95.25 | 97.00 | 95.25 | 95.90 | 95.05 | 130,605 |
| May 16, 2024 | 95.80 | 96.75 | 95.60 | 96.00 | 95.15 | 150,893 |
| May 15, 2024 | 95.90 | 97.50 | 95.55 | 95.95 | 95.10 | 235,050 |
| May 14, 2024 | 96.50 | 97.10 | 95.15 | 95.25 | 94.40 | 214,218 |
| May 13, 2024 | 99.35 | 100.10 | 97.00 | 97.00 | 96.14 | 159,352 |
| May 10, 2024 | 99.50 | 100.90 | 98.65 | 99.30 | 98.42 | 126,188 |
| May 09, 2024 | 100.10 | 100.50 | 98.75 | 99.25 | 98.37 | 45,551 |
| May 08, 2024 | 99.85 | 100.90 | 98.95 | 99.10 | 98.22 | 70,365 |
| May 07, 2024 | 99.65 | 100.00 | 98.45 | 99.80 | 98.91 | 73,190 |
| May 06, 2024 | 98.95 | 99.60 | 97.95 | 99.40 | 98.52 | 54,656 |
| May 03, 2024 | 99.10 | 100.30 | 98.15 | 98.70 | 97.82 | 74,594 |
| May 02, 2024 | 99.60 | 100.30 | 98.75 | 98.85 | 97.97 | 161,953 |
| Apr 30, 2024 | 102.10 | 102.10 | 99.95 | 100.00 | 99.11 | 147,236 |
| Apr 29, 2024 | 101.70 | 102.30 | 101.20 | 102.30 | 101.39 | 86,178 |
| Apr 26, 2024 | 100.00 | 102.00 | 99.40 | 101.50 | 100.60 | 93,439 |
| Apr 25, 2024 | 100.00 | 100.20 | 98.65 | 99.50 | 98.61 | 60,768 |
| Apr 24, 2024 | 101.80 | 102.60 | 100.70 | 100.70 | 99.80 | 97,428 |
| Apr 23, 2024 | 102.80 | 102.90 | 101.10 | 101.40 | 100.50 | 85,555 |
| Apr 22, 2024 | 100.80 | 101.40 | 99.90 | 100.70 | 99.80 | 63,133 |
| Apr 19, 2024 | 98.05 | 99.90 | 97.20 | 99.55 | 98.66 | 90,955 |
| Apr 18, 2024 | 100.00 | 100.60 | 99.00 | 99.00 | 98.12 | 78,013 |
| Apr 17, 2024 | 98.00 | 102.50 | 97.10 | 100.10 | 99.21 | 111,405 |
| Apr 16, 2024 | 103.40 | 103.50 | 101.10 | 101.50 | 100.60 | 177,983 |
| Apr 15, 2024 | 104.60 | 106.00 | 103.80 | 105.20 | 104.26 | 79,183 |
| Apr 12, 2024 | 105.30 | 107.30 | 104.60 | 104.60 | 103.67 | 146,662 |
| Apr 11, 2024 | 103.90 | 106.10 | 103.90 | 104.70 | 103.77 | 74,391 |
| Apr 10, 2024 | 108.00 | 108.90 | 103.30 | 104.20 | 103.27 | 135,161 |
| Apr 09, 2024 | 100.80 | 106.80 | 100.70 | 106.20 | 105.25 | 218,144 |
| Apr 08, 2024 | 95.00 | 97.80 | 94.85 | 97.80 | 96.93 | 126,229 |
| Apr 05, 2024 | 94.65 | 96.20 | 94.60 | 95.10 | 94.25 | 144,016 |
| Apr 04, 2024 | 99.00 | 99.20 | 96.40 | 96.60 | 95.74 | 173,651 |
| Apr 03, 2024 | 102.00 | 102.40 | 98.75 | 98.75 | 97.87 | 149,039 |
| Apr 02, 2024 | 102.00 | 103.70 | 101.50 | 102.00 | 101.09 | 101,986 |
| Mar 28, 2024 | 101.55 | 103.10 | 100.70 | 102.25 | 101.34 | 97,615 |
| Mar 27, 2024 | 100.85 | 101.45 | 99.94 | 101.20 | 100.30 | 60,066 |
| Mar 26, 2024 | 100.40 | 101.10 | 99.76 | 100.70 | 99.80 | 52,788 |
| Mar 25, 2024 | 100.05 | 101.25 | 99.44 | 100.60 | 99.70 | 78,931 |
| Mar 22, 2024 | 99.70 | 100.60 | 98.76 | 100.60 | 99.70 | 179,003 |
| Mar 21, 2024 | 100.00 | 101.00 | 99.54 | 100.20 | 99.31 | 100,941 |
| Mar 20, 2024 | 98.16 | 99.24 | 97.60 | 98.54 | 97.66 | 75,311 |
| Mar 19, 2024 | 97.76 | 98.66 | 96.46 | 98.58 | 97.70 | 117,587 |
| Mar 18, 2024 | 98.10 | 98.98 | 97.76 | 98.06 | 97.19 | 82,018 |
| Mar 15, 2024 | 99.48 | 99.66 | 97.02 | 97.68 | 96.81 | 193,640 |
| Mar 14, 2024 | 98.02 | 100.65 | 96.20 | 100.35 | 99.46 | 263,172 |
| Mar 13, 2024 | 98.92 | 100.80 | 98.64 | 100.45 | 99.56 | 115,824 |
| Mar 12, 2024 | 99.20 | 99.26 | 98.42 | 98.86 | 97.98 | 70,721 |
| Mar 11, 2024 | 99.04 | 99.12 | 97.86 | 98.92 | 98.04 | 116,382 |
| Mar 08, 2024 | 99.62 | 100.35 | 98.86 | 99.36 | 98.48 | 85,884 |
| Mar 07, 2024 | 99.26 | 100.15 | 98.54 | 99.62 | 98.73 | 58,870 |
| Mar 06, 2024 | 101.65 | 101.65 | 98.26 | 99.80 | 98.91 | 99,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.