Biomerieux 69 Marcy L Etoile (PK) (BMXMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.24 | 14.2084654112 | 107.26 | 122.5238 | 107.26 | 65 | 116.45076602 | CS |
| 4 | 24.88 | 25.4865806187 | 97.62 | 122.5238 | 96.5 | 56 | 108.65065466 | CS |
| 12 | 16.5 | 15.5660377358 | 106 | 122.5238 | 93.5 | 102 | 104.73301895 | CS |
| 26 | 22.89 | 22.97962052 | 99.61 | 122.5238 | 90.2275 | 137 | 104.70194043 | CS |
| 52 | -8.81 | -6.70931383748 | 131.31 | 148.5 | 78.06 | 178 | 108.65623571 | CS |
| 156 | 44 | 56.050955414 | 78.5 | 170.55 | 78.06 | 263 | 119.50083925 | CS |
| 260 | 0 | 0 | 0 | 122.5238 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176360 | 122.5238 | 0 | 0.00 | 122.5238 | 122.5238 | 122.5238 | 0 |
| 1726089960 | 122.5238 | 0 | 0.00 | 122.5238 | 122.5238 | 122.5238 | 0 |
| 1726003560 | 122.5238 | 0 | 0.00 | 122.5238 | 122.5238 | 122.5238 | 0 |
| 1725917160 | 122.5238 | 2.47 | 2.06 | 120.15 | 122.5238 | 120.15 | 235 |
| 1725658020 | 120.05 | 1.11 | 0.93 | 120.05 | 120.05 | 120.05 | 1 |
| 1725571440 | 118.9404 | 1.93 | 1.65 | 116.33 | 120 | 116.33 | 47 |
| 1725485040 | 117.01 | 4.55 | 4.04 | 117.01 | 117.01 | 117.01 | 1 |
| 1725398880 | 112.465 | -3.7 | -3.19 | 112.465 | 112.465 | 112.465 | 42 |
| 1725052800 | 116.165 | 0 | 0.00 | 116.165 | 116.165 | 116.165 | 0 |
| 1724966400 | 116.165 | -3.46 | -2.89 | 116.165 | 116.165 | 116.165 | 7 |
| 1724880360 | 119.62 | 12.36 | 11.52 | 113.82 | 119.62 | 113.82 | 26 |
| 1724794140 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1724707740 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1724448540 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1724362140 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1724275740 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1724189340 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1724102940 | 107.26 | 0 | 0.00 | 107.26 | 107.26 | 107.26 | 0 |
| 1723843740 | 107.26 | 3.06 | 2.94 | 107.26 | 107.26 | 107.26 | 159 |
| 1723757220 | 104.2 | 0 | 0.00 | 104.2 | 104.2 | 104.2 | 0 |
| 1723670820 | 104.2 | -0.87 | -0.82 | 104.2 | 104.2 | 104.2 | 3 |
| 1723584600 | 105.065 | 0 | 0.00 | 105.065 | 105.065 | 105.065 | 0 |
| 1723498200 | 105.065 | 0 | 0.00 | 105.065 | 105.065 | 105.065 | 0 |
| 1723239000 | 105.065 | 0 | 0.00 | 105.065 | 105.065 | 105.065 | 0 |
| 1723152600 | 105.065 | 0 | 0.00 | 105.065 | 105.065 | 105.065 | 0 |
| 1723066200 | 105.065 | 0 | 0.00 | 105.065 | 105.065 | 105.065 | 0 |
| 1722979800 | 105.065 | -0.9 | -0.84 | 105.065 | 105.065 | 105.065 | 9 |
| 1722893340 | 105.96 | 0 | 0.00 | 105.96 | 105.96 | 105.96 | 15 |
| 1722634140 | 105.96 | -2.64 | -2.43 | 104.35 | 105.96 | 104.35 | 45 |
| 1722547740 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.6 | 0 |
| 1722461340 | 108.6 | 3.6 | 3.43 | 108.6 | 108.6 | 108.6 | 18 |
| 1722374400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1722288000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1722028800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1721942400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 11 |
| 1721856540 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1721770140 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1721683740 | 105 | 2.5 | 2.44 | 105 | 105 | 105 | 10 |
| 1721424480 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1721338080 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1721251680 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1721165280 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1721078880 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1720819680 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1720733280 | 102.5 | 3.07 | 3.09 | 102.45 | 102.5 | 102.45 | 58 |
| 1720646880 | 99.43 | 2.93 | 3.04 | 96.54 | 99.43 | 96.54 | 22 |
| 1720560000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1720473600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1720214400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1720041600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1719955200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1719868800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1719609600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1719523200 | 96.5 | -3.46 | -3.46 | 96.5 | 96.5 | 96.5 | 12 |
| 1719437280 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1719350880 | 99.96 | 6.46 | 6.91 | 97.62 | 99.96 | 97.62 | 351 |
| 1719264240 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1719005040 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1718918640 | 93.5 | -4.48 | -4.57 | 97 | 97 | 93.5 | 104 |
| 1718745900 | 97.98 | 0 | 0.00 | 97.98 | 97.98 | 97.98 | 0 |
| 1718659500 | 97.98 | 0 | 0.00 | 97.98 | 97.98 | 97.98 | 0 |
| 1718400300 | 97.98 | -0.02 | -0.02 | 97.98 | 97.98 | 97.98 | 10 |
| 1718314140 | 98 | -0.24 | -0.25 | 98 | 98 | 98 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
