Advertisement
bioMérieux S.A. (BIM.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
As of 04:18PM CET. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 98.35 | 98.50 | 96.50 | 97.10 | 97.10 | 67,767 |
| Nov 15, 2024 | 98.45 | 99.60 | 97.65 | 98.35 | 98.35 | 147,251 |
| Nov 14, 2024 | 101.40 | 101.60 | 98.95 | 99.00 | 99.00 | 172,736 |
| Nov 13, 2024 | 102.80 | 102.80 | 100.40 | 101.30 | 101.30 | 104,883 |
| Nov 12, 2024 | 102.20 | 103.60 | 101.30 | 103.00 | 103.00 | 118,208 |
| Nov 11, 2024 | 103.00 | 104.50 | 102.60 | 102.60 | 102.60 | 110,435 |
| Nov 08, 2024 | 101.50 | 102.30 | 101.00 | 102.30 | 102.30 | 168,491 |
| Nov 07, 2024 | 99.10 | 101.50 | 99.10 | 101.30 | 101.30 | 192,545 |
| Nov 06, 2024 | 103.10 | 104.00 | 100.50 | 100.50 | 100.50 | 111,876 |
| Nov 05, 2024 | 102.70 | 103.40 | 102.10 | 103.00 | 103.00 | 70,236 |
| Nov 04, 2024 | 102.20 | 103.50 | 102.20 | 102.90 | 102.90 | 45,339 |
| Nov 01, 2024 | 102.50 | 103.40 | 101.40 | 102.50 | 102.50 | 84,280 |
| Oct 31, 2024 | 106.50 | 106.50 | 101.50 | 102.50 | 102.50 | 180,318 |
| Oct 30, 2024 | 106.40 | 110.40 | 105.70 | 106.60 | 106.60 | 266,301 |
| Oct 29, 2024 | 106.50 | 107.10 | 105.50 | 106.60 | 106.60 | 109,229 |
| Oct 28, 2024 | 105.10 | 106.70 | 105.10 | 106.50 | 106.50 | 94,236 |
| Oct 25, 2024 | 104.30 | 105.40 | 104.10 | 104.90 | 104.90 | 114,417 |
| Oct 24, 2024 | 104.20 | 104.70 | 104.00 | 104.30 | 104.30 | 73,965 |
| Oct 23, 2024 | 104.40 | 105.60 | 103.90 | 104.20 | 104.20 | 83,512 |
| Oct 22, 2024 | 104.40 | 105.10 | 103.60 | 104.60 | 104.60 | 63,402 |
| Oct 21, 2024 | 105.90 | 106.30 | 104.50 | 104.70 | 104.70 | 68,620 |
| Oct 18, 2024 | 106.70 | 108.00 | 105.80 | 105.90 | 105.90 | 106,530 |
| Oct 17, 2024 | 106.30 | 107.40 | 106.20 | 106.60 | 106.60 | 81,884 |
| Oct 16, 2024 | 105.70 | 107.00 | 104.80 | 106.00 | 106.00 | 81,233 |
| Oct 15, 2024 | 106.50 | 107.20 | 106.10 | 106.40 | 106.40 | 99,615 |
| Oct 14, 2024 | 109.00 | 109.10 | 103.60 | 106.40 | 106.40 | 127,564 |
| Oct 11, 2024 | 107.20 | 109.30 | 107.10 | 109.00 | 109.00 | 135,443 |
| Oct 10, 2024 | 106.90 | 107.40 | 106.70 | 107.30 | 107.30 | 93,089 |
| Oct 09, 2024 | 106.30 | 107.80 | 106.30 | 107.00 | 107.00 | 70,005 |
| Oct 08, 2024 | 105.90 | 106.70 | 105.70 | 106.10 | 106.10 | 106,259 |
| Oct 07, 2024 | 106.20 | 106.30 | 105.10 | 106.20 | 106.20 | 123,239 |
| Oct 04, 2024 | 106.40 | 107.10 | 105.30 | 106.10 | 106.10 | 85,784 |
| Oct 03, 2024 | 108.30 | 108.40 | 106.10 | 106.30 | 106.30 | 61,075 |
| Oct 02, 2024 | 108.90 | 108.90 | 107.80 | 108.20 | 108.20 | 74,868 |
| Oct 01, 2024 | 107.90 | 109.50 | 107.80 | 108.90 | 108.90 | 69,853 |
| Sep 30, 2024 | 108.90 | 109.60 | 107.60 | 107.60 | 107.60 | 105,167 |
| Sep 27, 2024 | 108.00 | 109.90 | 108.00 | 109.10 | 109.10 | 66,540 |
| Sep 26, 2024 | 107.00 | 108.30 | 107.00 | 107.90 | 107.90 | 49,711 |
| Sep 25, 2024 | 108.00 | 108.60 | 106.50 | 106.60 | 106.60 | 105,175 |
| Sep 24, 2024 | 109.20 | 109.80 | 107.90 | 107.90 | 107.90 | 111,107 |
| Sep 23, 2024 | 106.40 | 108.90 | 106.20 | 108.90 | 108.90 | 157,852 |
| Sep 20, 2024 | 108.00 | 108.40 | 106.40 | 106.40 | 106.40 | 330,511 |
| Sep 19, 2024 | 108.10 | 109.20 | 107.50 | 108.20 | 108.20 | 107,966 |
| Sep 18, 2024 | 107.30 | 107.80 | 106.80 | 107.30 | 107.30 | 68,525 |
| Sep 17, 2024 | 108.70 | 108.70 | 107.00 | 107.50 | 107.50 | 116,910 |
| Sep 16, 2024 | 110.00 | 110.30 | 107.80 | 108.50 | 108.50 | 86,585 |
| Sep 13, 2024 | 110.50 | 111.10 | 109.60 | 110.10 | 110.10 | 99,060 |
| Sep 12, 2024 | 110.10 | 110.60 | 109.80 | 110.20 | 110.20 | 88,532 |
| Sep 11, 2024 | 109.80 | 110.60 | 108.20 | 109.50 | 109.50 | 109,360 |
| Sep 10, 2024 | 109.80 | 110.50 | 109.40 | 110.20 | 110.20 | 109,717 |
| Sep 09, 2024 | 106.90 | 111.50 | 106.50 | 110.30 | 110.30 | 194,282 |
| Sep 06, 2024 | 107.00 | 107.80 | 105.50 | 105.60 | 105.60 | 95,076 |
| Sep 05, 2024 | 107.00 | 108.70 | 105.60 | 107.30 | 107.30 | 149,445 |
| Sep 04, 2024 | 101.40 | 104.30 | 101.00 | 103.00 | 103.00 | 54,856 |
| Sep 03, 2024 | 102.10 | 102.80 | 101.80 | 102.30 | 102.30 | 61,176 |
| Sep 02, 2024 | 104.60 | 104.80 | 101.50 | 102.40 | 102.40 | 84,979 |
| Aug 30, 2024 | 105.00 | 105.70 | 104.50 | 104.70 | 104.70 | 168,971 |
| Aug 29, 2024 | 105.70 | 106.10 | 104.90 | 105.10 | 105.10 | 57,833 |
| Aug 28, 2024 | 104.70 | 105.80 | 104.30 | 105.40 | 105.40 | 74,029 |
| Aug 27, 2024 | 103.60 | 104.50 | 103.60 | 104.50 | 104.50 | 101,907 |
| Aug 26, 2024 | 103.50 | 104.00 | 103.30 | 103.50 | 103.50 | 50,668 |
| Aug 23, 2024 | 103.90 | 104.40 | 103.40 | 103.40 | 103.40 | 51,570 |
| Aug 22, 2024 | 101.30 | 104.70 | 100.80 | 103.90 | 103.90 | 131,095 |
| Aug 21, 2024 | 98.50 | 99.35 | 98.15 | 98.40 | 98.40 | 46,378 |
| Aug 20, 2024 | 99.20 | 99.65 | 98.10 | 98.50 | 98.50 | 53,516 |
| Aug 19, 2024 | 98.75 | 99.20 | 98.60 | 99.15 | 99.15 | 56,866 |
| Aug 16, 2024 | 98.40 | 98.90 | 98.35 | 98.55 | 98.55 | 40,491 |
| Aug 15, 2024 | 97.75 | 98.05 | 96.65 | 98.05 | 98.05 | 40,068 |
| Aug 14, 2024 | 97.85 | 97.85 | 96.70 | 97.40 | 97.40 | 40,915 |
| Aug 13, 2024 | 96.75 | 97.60 | 96.15 | 97.60 | 97.60 | 49,292 |
| Aug 12, 2024 | 97.50 | 97.60 | 96.50 | 96.65 | 96.65 | 40,005 |
| Aug 09, 2024 | 96.85 | 98.10 | 96.85 | 97.30 | 97.30 | 34,452 |
| Aug 08, 2024 | 96.45 | 97.35 | 95.35 | 96.75 | 96.75 | 75,950 |
| Aug 07, 2024 | 96.80 | 97.60 | 96.70 | 96.70 | 96.70 | 148,829 |
| Aug 06, 2024 | 96.75 | 97.20 | 95.90 | 96.40 | 96.40 | 80,418 |
| Aug 05, 2024 | 96.40 | 96.95 | 94.90 | 96.65 | 96.65 | 99,481 |
| Aug 02, 2024 | 97.40 | 98.10 | 97.00 | 97.40 | 97.40 | 62,896 |
| Aug 01, 2024 | 97.55 | 98.35 | 97.10 | 98.10 | 98.10 | 94,263 |
| Jul 31, 2024 | 98.05 | 99.60 | 97.70 | 97.70 | 97.70 | 98,309 |
| Jul 30, 2024 | 97.95 | 98.30 | 97.10 | 97.70 | 97.70 | 37,926 |
| Jul 29, 2024 | 98.10 | 98.95 | 97.40 | 97.90 | 97.90 | 57,588 |
| Jul 26, 2024 | 96.75 | 98.75 | 96.70 | 98.00 | 98.00 | 55,503 |
| Jul 25, 2024 | 95.35 | 96.80 | 94.85 | 96.80 | 96.80 | 69,752 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.