Biomerieux 69 Marcy L Etoile (PK) (BMXMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.815 | 4.53817153629 | 106.1 | 112 | 106.1 | 1768 | 111.88446738 | CS |
| 4 | 3.965 | 3.70733987845 | 106.95 | 112 | 103.35 | 600 | 111.76782554 | CS |
| 12 | -1.965 | -1.74078667612 | 112.88 | 114.91 | 100.5 | 325 | 110.12982773 | CS |
| 26 | 5.915 | 5.63333333333 | 105 | 122.5238 | 100.5 | 531 | 112.62145878 | CS |
| 52 | 2.665 | 2.46189376443 | 108.25 | 122.5238 | 93.5 | 329 | 111.30050261 | CS |
| 156 | -9.185 | -7.64779350541 | 120.1 | 122.5238 | 78.06 | 231 | 106.40634805 | CS |
| 260 | 16.765 | 17.8066914498 | 94.15 | 170.55 | 78.06 | 291 | 119.3433894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737066180 | 110.915 | 0 | 0.00 | 110.915 | 110.915 | 110.915 | 0 |
| 1736979780 | 110.915 | 0 | 0.00 | 110.915 | 110.915 | 110.915 | 0 |
| 1736893380 | 110.915 | -1.09 | -0.97 | 110.915 | 110.915 | 110.915 | 21 |
| 1736806800 | 112 | 5.9 | 5.56 | 112 | 112 | 112 | 5183 |
| 1736547720 | 106.1 | 2.6 | 2.51 | 106.1 | 106.1 | 106.1 | 100 |
| 1736375100 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1736288700 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1736202300 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1735943100 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1735856700 | 103.5 | -2.69 | -2.53 | 103.5 | 103.5 | 103.5 | 10 |
| 1735683600 | 106.19 | 0 | 0.00 | 106.19 | 106.19 | 106.19 | 0 |
| 1735597200 | 106.19 | 0 | 0.00 | 106.19 | 106.19 | 106.19 | 0 |
| 1735338000 | 106.19 | 2.84 | 2.75 | 106.19 | 106.19 | 106.19 | 42 |
| 1735252020 | 103.35 | -1.99 | -1.89 | 103.35 | 103.35 | 103.35 | 8 |
| 1735078800 | 105.3425 | 0 | 0.00 | 105.3425 | 105.3425 | 105.3425 | 0 |
| 1734992400 | 105.3425 | -1.24 | -1.16 | 105.3425 | 105.3425 | 105.3425 | 28 |
| 1734733200 | 106.5816 | -0.37 | -0.34 | 106.5816 | 106.5816 | 106.5816 | 4 |
| 1734646800 | 106.95 | 3.86 | 3.74 | 106.95 | 106.95 | 106.95 | 7 |
| 1734560940 | 103.09 | -3.94 | -3.68 | 103.09 | 103.09 | 103.09 | 70 |
| 1734474540 | 107.03 | 0 | 0.00 | 107.03 | 107.03 | 107.03 | 0 |
| 1734388140 | 107.03 | 0 | 0.00 | 107.03 | 107.03 | 107.03 | 0 |
| 1734128940 | 107.03 | 0.93 | 0.88 | 107.03 | 107.03 | 107.03 | 140 |
| 1734042480 | 106.1 | 3.1 | 3.01 | 106 | 107.27 | 105 | 226 |
| 1733955600 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733869200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733782800 | 103 | 1 | 0.98 | 103 | 103 | 103 | 2 |
| 1733523780 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733437380 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733350980 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733264580 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733178180 | 102 | -1.56 | -1.51 | 102 | 102 | 102 | 450 |
| 1732919340 | 103.56 | 0 | 0.00 | 103.56 | 103.56 | 103.56 | 0 |
| 1732746540 | 103.56 | 3.06 | 3.04 | 103.56 | 103.56 | 103.56 | 30 |
| 1732659600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1732573200 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1732314000 | 100.5 | -1.89 | -1.85 | 100.5 | 100.5 | 100.5 | 28 |
| 1732228140 | 102.39 | 0 | 0.00 | 102.39 | 102.39 | 102.39 | 0 |
| 1732141740 | 102.39 | -4.62 | -4.32 | 102.39 | 102.39 | 102.39 | 153 |
| 1732055160 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731968760 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731709560 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731623160 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731536760 | 107.01 | -1.93 | -1.77 | 107.01 | 107.01 | 107.01 | 5 |
| 1731450480 | 108.94 | -1.63 | -1.47 | 106.72 | 108.94 | 106.72 | 42 |
| 1731364140 | 110.57 | 0 | 0.00 | 110.57 | 110.57 | 110.57 | 0 |
| 1731104940 | 110.57 | 0 | 0.00 | 110.57 | 110.57 | 110.57 | 0 |
| 1731018540 | 110.57 | -4.34 | -3.78 | 110.57 | 110.57 | 110.57 | 9 |
| 1730932080 | 114.91 | 0 | 0.00 | 114.91 | 114.91 | 114.91 | 0 |
| 1730845680 | 114.91 | 7.16 | 6.65 | 114.91 | 114.91 | 114.91 | 72 |
| 1730755380 | 107.75 | 0 | 0.00 | 107.75 | 107.75 | 107.75 | 0 |
| 1730496180 | 107.75 | 0 | 0.00 | 107.75 | 107.75 | 107.75 | 0 |
| 1730409780 | 107.75 | -5.13 | -4.54 | 111.16 | 111.16 | 107.75 | 840 |
| 1730323560 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1730237160 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1730150760 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1729891560 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1729805160 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 10 |
| 1729718700 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1729632300 | 112.88 | -1.27 | -1.11 | 112.885 | 112.885 | 112.88 | 4036 |
| 1729545600 | 114.15 | 1.49 | 1.32 | 114.15 | 114.15 | 114.15 | 15 |
| 1729286760 | 112.66 | 0 | 0.00 | 112.66 | 112.66 | 112.66 | 0 |
| 1729200360 | 112.66 | 0 | 0.00 | 112.66 | 112.66 | 112.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
