Comparing Back to the side-by-side chart ↗
Biomerieux SA (BIM.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +14.4% vs the 50-day and +13% vs the 200-day average, 21% below the 52-week high and +38% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Biomerieux SA trades 14.4% above its 50-day and 13.0% above its 200-day moving average. (as of 2026-10-30)
Biomerieux designs, makes and sells in-vitro diagnostic systems used to detect infections and monitor microbial contamination. It runs two segments, clinical applications for hospitals and industrial applications for food, pharmaceutical and cosmetic quality control, covering instruments such as blood-culture systems, PCR panels, mass-spectrometry identification units and automated antimicrobial-susceptibility testers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BIM.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 91.00 | 91.95 | 90.35 | 90.50 | +0.39% | 148,164 |
| 2026-10-29 | 90.55 | 91.40 | 89.50 | 90.15 | -0.93% | 178,761 |
| 2026-10-28 | 90.35 | 92.40 | 90.30 | 91.00 | +1.62% | 177,581 |
| 2026-10-27 | 88.70 | 89.55 | 88.20 | 89.55 | +0.79% | 98,057 |
| 2026-10-26 | 88.75 | 89.65 | 88.15 | 88.85 | -0.39% | 104,329 |
| 2026-10-23 | 88.00 | 89.20 | 87.70 | 89.20 | +1.08% | 166,304 |
| 2026-10-22 | 86.45 | 88.25 | 86.45 | 88.25 | +2.32% | 162,909 |
| 2026-10-21 | 87.60 | 88.45 | 84.70 | 86.25 | -1.09% | 276,331 |
| 2026-10-20 | 87.25 | 87.85 | 86.60 | 87.20 | +0.40% | 176,159 |
| 2026-10-19 | 87.00 | 87.90 | 86.60 | 86.85 | -0.46% | 161,152 |
| 2026-10-16 | 87.30 | 87.95 | 86.70 | 87.25 | -0.40% | 262,564 |
| 2026-10-15 | 86.10 | 87.60 | 85.75 | 87.60 | +2.28% | 262,468 |
| 2026-10-14 | 85.80 | 86.25 | 85.45 | 85.65 | +0.29% | 278,123 |
| 2026-10-13 | 85.10 | 85.75 | 84.25 | 85.40 | +1.36% | 190,655 |
| 2026-10-12 | 83.45 | 84.25 | 83.25 | 84.25 | +1.26% | 167,487 |
| 2026-10-09 | 82.00 | 83.40 | 82.00 | 83.20 | +3.48% | 201,378 |
| 2026-10-08 | 80.20 | 81.40 | 79.55 | 80.40 | -0.43% | 208,639 |
| 2026-10-07 | 80.10 | 81.63 | 80.10 | 80.75 | +0.81% | 131,637 |
| 2026-10-06 | 78.95 | 82.20 | 78.95 | 80.10 | +2.50% | 267,133 |
| 2026-10-05 | 76.45 | 78.95 | 76.45 | 78.15 | +1.82% | 141,502 |
| 2026-10-02 | 76.40 | 76.90 | 75.35 | 76.75 | -0.58% | 136,486 |
| 2026-10-01 | 77.55 | 78.50 | 77.00 | 77.20 | -0.71% | 220,101 |
| 2026-09-30 | 78.55 | 79.35 | 77.75 | 77.75 | -1.27% | 158,169 |
| 2026-09-29 | 79.55 | 80.15 | 78.35 | 78.75 | -1.19% | 138,259 |
| 2026-09-28 | 78.30 | 80.50 | 78.30 | 79.70 | +2.57% | 210,079 |
| 2026-09-25 | 77.05 | 77.80 | 76.55 | 77.70 | +0.71% | 163,036 |
| 2026-09-24 | 74.70 | 77.90 | 74.70 | 77.15 | +3.00% | 189,031 |
| 2026-09-23 | 74.10 | 74.95 | 73.72 | 74.90 | +2.25% | 136,909 |
| 2026-09-22 | 72.55 | 73.25 | 71.40 | 73.25 | +1.31% | 162,240 |
| 2026-09-21 | 72.00 | 72.90 | 71.80 | 72.30 | +0.98% | 89,194 |
| 2026-09-18 | 71.55 | 73.00 | 71.35 | 71.60 | -0.69% | 338,096 |
| 2026-09-17 | 72.85 | 73.05 | 71.85 | 72.10 | -0.48% | 124,794 |
| 2026-09-16 | 72.40 | 72.65 | 71.75 | 72.45 | -0.48% | 105,053 |
| 2026-09-15 | 71.40 | 72.80 | 71.25 | 72.80 | +1.75% | 107,601 |
| 2026-09-14 | 71.10 | 72.65 | 71.10 | 71.55 | +1.63% | 87,618 |
| 2026-09-11 | 71.40 | 71.60 | 70.30 | 70.40 | -1.68% | 114,828 |
| 2026-09-10 | 71.90 | 72.95 | 71.55 | 71.60 | -0.14% | 101,627 |
| 2026-09-09 | 71.65 | 72.60 | 71.30 | 71.70 | -0.49% | 127,233 |
| 2026-09-08 | 72.35 | 72.50 | 71.65 | 72.05 | -0.69% | 107,240 |
| 2026-09-07 | 74.15 | 74.15 | 72.25 | 72.55 | -2.29% | 103,299 |
| 2026-09-04 | 76.00 | 76.30 | 74.10 | 74.25 | -2.24% | 183,032 |
| 2026-09-03 | 75.55 | 77.90 | 74.90 | 75.95 | +0.46% | 173,721 |
| 2026-09-02 | 75.65 | 76.25 | 74.70 | 75.60 | -0.26% | 181,455 |
| 2026-09-01 | 75.10 | 76.70 | 74.80 | 75.80 | +1.00% | 248,593 |
| 2026-08-31 | 75.20 | 75.20 | 74.50 | 75.05 | -0.27% | 286,298 |
| 2026-08-28 | 75.60 | 75.75 | 74.80 | 75.25 | -0.33% | 216,657 |
| 2026-08-27 | 74.25 | 75.50 | 73.55 | 75.50 | +1.62% | 222,863 |
| 2026-08-26 | 75.55 | 75.85 | 74.30 | 74.30 | -1.59% | 166,317 |
| 2026-08-25 | 74.40 | 75.75 | 74.30 | 75.50 | +1.55% | 197,653 |
| 2026-08-24 | 74.60 | 75.50 | 74.35 | 74.35 | -0.20% | 127,913 |
| 2026-08-21 | 74.10 | 74.60 | 73.47 | 74.50 | -0.13% | 119,894 |
| 2026-08-20 | 73.20 | 74.60 | 73.00 | 74.60 | +2.05% | 133,865 |
| 2026-08-19 | 72.50 | 73.50 | 72.00 | 73.10 | +0.27% | 100,734 |
| 2026-08-18 | 72.65 | 73.10 | 72.30 | 72.90 | +0.41% | 155,315 |
| 2026-08-17 | 73.00 | 73.00 | 72.05 | 72.60 | -0.68% | 67,463 |
| 2026-08-14 | 73.50 | 73.95 | 72.75 | 73.10 | +0.14% | 111,971 |
| 2026-08-13 | 73.15 | 73.35 | 72.25 | 73.00 | -0.07% | 134,015 |
| 2026-08-12 | 73.75 | 73.75 | 72.60 | 73.05 | -1.02% | 183,300 |
| 2026-08-11 | 73.20 | 74.05 | 72.80 | 73.80 | +0.68% | 138,356 |
| 2026-08-10 | 73.15 | 73.30 | 72.30 | 73.30 | +0.62% | 100,757 |
| 2026-08-07 | 72.60 | 73.65 | 72.50 | 72.85 | +0.48% | 121,242 |
| 2026-08-06 | 72.05 | 72.90 | 71.75 | 72.50 | +0.83% | 96,021 |
| 2026-08-05 | 72.50 | 72.50 | 71.25 | 71.90 | -0.96% | 111,021 |
| 2026-08-04 | 71.75 | 73.35 | 71.35 | 72.60 | +0.48% | 150,345 |
| 2026-08-03 | 69.40 | 72.35 | 69.40 | 72.25 | +4.56% | 193,757 |
| 2026-07-31 | 71.75 | 71.85 | 69.10 | 69.10 | -3.83% | 224,352 |
| 2026-07-30 | 72.60 | 73.10 | 71.65 | 71.85 | -1.37% | 173,061 |
| 2026-07-29 | 74.10 | 74.28 | 72.15 | 72.85 | -2.80% | 254,240 |
| 2026-07-28 | 66.95 | 76.00 | 66.30 | 74.95 | +6.01% | 415,202 |
| 2026-07-27 | 70.45 | 71.45 | 70.20 | 70.70 | +1.14% | 97,147 |
| 2026-07-24 | 68.90 | 69.90 | 68.35 | 69.90 | +1.30% | 141,960 |
| 2026-07-23 | 69.80 | 69.80 | 68.35 | 69.00 | -1.22% | 145,320 |
| 2026-07-22 | 70.45 | 71.30 | 69.85 | 69.85 | -0.78% | 147,949 |
| 2026-07-21 | 72.15 | 72.15 | 69.40 | 70.40 | -2.49% | 170,835 |
| 2026-07-20 | 72.95 | 73.00 | 71.90 | 72.20 | -1.10% | 226,244 |
| 2026-07-17 | 73.15 | 73.95 | 72.85 | 73.00 | +0.41% | 166,709 |
| 2026-07-16 | 71.40 | 72.75 | 71.00 | 72.70 | +1.18% | 168,846 |
| 2026-07-15 | 70.35 | 71.90 | 69.95 | 71.85 | +2.35% | 145,193 |
| 2026-07-14 | 69.80 | 70.30 | 69.10 | 70.20 | -0.92% | 73,600 |
| 2026-07-13 | 70.45 | 70.85 | 69.55 | 70.85 | +1.50% | 140,725 |
| 2026-07-10 | 71.10 | 71.80 | 69.80 | 69.80 | -2.58% | 293,066 |
| 2026-07-09 | 68.95 | 71.95 | 68.35 | 71.65 | +3.62% | 230,702 |
| 2026-07-08 | 69.70 | 69.85 | 68.25 | 69.15 | -1.98% | 185,747 |
| 2026-07-07 | 70.15 | 71.20 | 69.95 | 70.55 | +1.44% | 149,479 |
| 2026-07-06 | 69.90 | 70.65 | 68.65 | 69.55 | -0.22% | 135,150 |
| 2026-07-03 | 70.70 | 70.70 | 69.05 | 69.70 | -1.27% | 168,739 |
| 2026-07-02 | 70.25 | 71.20 | 69.90 | 70.60 | +0.71% | 222,760 |
| 2026-07-01 | 68.80 | 70.60 | 68.50 | 70.10 | +2.04% | 183,158 |
| 2026-06-30 | 69.60 | 69.60 | 68.20 | 68.70 | -1.65% | 235,028 |
| 2026-06-29 | 71.15 | 71.15 | 69.45 | 69.85 | -1.96% | 148,155 |
| 2026-06-26 | 70.10 | 71.25 | 70.05 | 71.25 | +1.64% | 128,404 |
| 2026-06-25 | 68.10 | 70.45 | 67.80 | 70.10 | +2.86% | 263,695 |
| 2026-06-24 | 66.60 | 68.30 | 66.15 | 68.15 | +2.33% | 163,403 |
| 2026-06-23 | 65.90 | 67.65 | 65.60 | 66.60 | -1.04% | 192,671 |
| 2026-06-22 | 68.70 | 68.80 | 66.85 | 67.30 | -2.46% | 240,307 |
| 2026-06-19 | 67.70 | 69.00 | 67.40 | 69.00 | +2.15% | 678,274 |
| 2026-06-18 | 67.80 | 67.80 | 66.25 | 67.55 | -0.30% | 227,249 |
| 2026-06-17 | 67.90 | 68.50 | 67.45 | 67.75 | -0.51% | 216,339 |
| 2026-06-16 | 67.60 | 68.35 | 67.60 | 68.10 | +0.96% | 129,023 |
| 2026-06-15 | 68.45 | 69.20 | 67.40 | 67.45 | -0.44% | 166,992 |
| 2026-06-12 | 69.40 | 70.00 | 67.75 | 67.75 | -1.74% | 215,750 |
| 2026-06-11 | 69.90 | 69.95 | 68.60 | 68.95 | -1.71% | 128,822 |
| 2026-06-10 | 71.40 | 71.75 | 69.95 | 70.15 | -1.61% | 150,498 |
| 2026-06-09 | 70.85 | 71.55 | 70.45 | 71.30 | -1.45% | 151,126 |
| 2026-06-08 | 72.30 | 72.55 | 71.35 | 72.35 | -0.69% | 133,695 |
| 2026-06-05 | 73.55 | 74.00 | 72.65 | 72.85 | -0.75% | 145,799 |
| 2026-06-04 | 70.95 | 73.45 | 70.75 | 73.40 | +3.67% | 157,293 |
| 2026-06-03 | 70.25 | 71.25 | 70.15 | 70.80 | +1.00% | 141,467 |
| 2026-06-02 | 71.35 | 72.25 | 69.95 | 70.10 | -1.96% | 155,896 |
| 2026-06-01 | 72.35 | 73.25 | 71.50 | 71.50 | -3.83% | 201,341 |
| 2026-05-29 | 73.40 | 74.85 | 73.40 | 74.35 | +1.50% | 408,174 |
| 2026-05-28 | 72.45 | 73.40 | 72.10 | 73.25 | +0.34% | 137,802 |
| 2026-05-27 | 71.80 | 73.65 | 71.80 | 73.00 | +1.53% | 135,298 |
| 2026-05-26 | 73.45 | 73.70 | 71.90 | 71.90 | -2.90% | 114,592 |
| 2026-05-25 | 73.95 | 74.30 | 73.85 | 74.05 | +1.02% | 53,209 |
| 2026-05-22 | 73.75 | 74.30 | 73.30 | 73.30 | -0.61% | 126,406 |
| 2026-05-21 | 73.40 | 73.75 | 72.85 | 73.75 | +1.51% | 149,491 |
| 2026-05-20 | 71.60 | 73.20 | 71.40 | 72.65 | +0.62% | 111,114 |
| 2026-05-19 | 72.40 | 73.10 | 72.00 | 72.20 | +0.35% | 104,196 |
| 2026-05-18 | 70.90 | 72.25 | 70.15 | 71.95 | +0.42% | 157,260 |
| 2026-05-15 | 72.45 | 72.95 | 71.35 | 71.65 | -1.10% | 228,243 |
| 2026-05-14 | 74.60 | 74.80 | 72.45 | 72.45 | -2.95% | 153,275 |
| 2026-05-13 | 73.35 | 74.65 | 73.35 | 74.65 | +1.15% | 276,822 |
| 2026-05-12 | 71.10 | 74.00 | 70.70 | 73.80 | +2.71% | 143,644 |
| 2026-05-11 | 71.30 | 72.60 | 71.30 | 71.85 | +1.05% | 217,780 |
| 2026-05-08 | 71.10 | 71.70 | 70.85 | 71.10 | -0.63% | 400,183 |
| 2026-05-07 | 71.35 | 72.20 | 70.90 | 71.55 | +0.70% | 336,131 |
| 2026-05-06 | 70.50 | 71.90 | 69.85 | 71.05 | +1.50% | 235,035 |
| 2026-05-05 | 70.75 | 71.00 | 69.50 | 70.00 | -1.06% | 188,086 |
| 2026-05-04 | 72.00 | 72.30 | 70.75 | 70.75 | -1.32% | 499,889 |
| 2026-04-30 | 68.05 | 71.70 | 68.05 | 71.70 | +5.05% | 448,777 |
| 2026-04-29 | 69.70 | 69.80 | 68.25 | 68.25 | -2.22% | 325,649 |
| 2026-04-28 | 71.30 | 71.55 | 69.80 | 69.80 | -2.10% | 282,790 |
| 2026-04-27 | 71.20 | 72.90 | 71.20 | 71.30 | +0.49% | 352,429 |
| 2026-04-24 | 71.95 | 73.00 | 70.25 | 70.95 | -3.14% | 367,803 |
| 2026-04-23 | 75.15 | 79.40 | 72.70 | 73.25 | -17.46% | 592,062 |
| 2026-04-22 | 90.40 | 90.55 | 88.20 | 88.75 | -2.04% | 155,295 |
| 2026-04-21 | 90.15 | 91.05 | 89.80 | 90.60 | +0.50% | 118,026 |
| 2026-04-20 | 90.65 | 90.65 | 89.75 | 90.15 | -1.21% | 92,213 |
| 2026-04-17 | 91.00 | 91.85 | 90.80 | 91.25 | +0.16% | 179,076 |
| 2026-04-16 | 91.60 | 92.45 | 90.45 | 91.10 | -1.19% | 140,968 |
| 2026-04-15 | 92.40 | 92.70 | 91.80 | 92.20 | +0.49% | 128,384 |
| 2026-04-14 | 89.90 | 91.75 | 89.85 | 91.75 | +1.94% | 125,143 |
| 2026-04-13 | 89.40 | 90.05 | 88.00 | 90.00 | -0.22% | 119,884 |
| 2026-04-10 | 89.35 | 90.90 | 89.35 | 90.20 | +0.73% | 141,543 |
| 2026-04-09 | 92.40 | 92.70 | 89.40 | 89.55 | -3.35% | 118,443 |
| 2026-04-08 | 94.25 | 94.65 | 92.50 | 92.65 | +1.26% | 119,921 |
| 2026-04-07 | 93.75 | 94.40 | 91.15 | 91.50 | -2.30% | 111,858 |
| 2026-04-02 | 92.60 | 93.65 | 91.85 | 93.65 | +1.02% | 114,904 |
| 2026-04-01 | 92.75 | 93.10 | 91.85 | 92.70 | +0.98% | 117,013 |
| 2026-03-31 | 91.35 | 92.55 | 91.10 | 91.80 | +0.38% | 122,915 |
| 2026-03-30 | 89.50 | 91.45 | 89.05 | 91.45 | +2.29% | 175,589 |
| 2026-03-27 | 90.05 | 90.65 | 89.40 | 89.40 | -0.28% | 125,082 |
| 2026-03-26 | 91.10 | 91.40 | 89.65 | 89.65 | -1.59% | 156,979 |
| 2026-03-25 | 90.25 | 91.65 | 90.25 | 91.10 | +1.05% | 106,068 |
| 2026-03-24 | 89.10 | 90.60 | 89.00 | 90.15 | +1.18% | 86,063 |
| 2026-03-23 | 89.60 | 90.85 | 87.60 | 89.10 | -1.76% | 130,763 |
| 2026-03-20 | 92.55 | 93.00 | 90.70 | 90.70 | -2.05% | 208,401 |
| 2026-03-19 | 92.50 | 92.60 | 91.35 | 92.60 | -0.05% | 142,512 |
| 2026-03-18 | 94.20 | 94.60 | 92.25 | 92.65 | -1.75% | 123,960 |
| 2026-03-17 | 94.55 | 95.35 | 94.20 | 94.30 | -0.42% | 66,927 |
| 2026-03-16 | 95.15 | 95.30 | 93.90 | 94.70 | -0.37% | 112,048 |
| 2026-03-13 | 94.45 | 95.45 | 94.10 | 95.05 | +0.74% | 119,537 |
| 2026-03-12 | 94.00 | 95.00 | 93.55 | 94.35 | +0.37% | 108,593 |
| 2026-03-11 | 95.05 | 95.25 | 93.85 | 94.00 | -1.10% | 95,687 |
| 2026-03-10 | 96.45 | 96.90 | 94.85 | 95.05 | -0.37% | 153,557 |
| 2026-03-09 | 94.50 | 95.95 | 93.50 | 95.40 | +0.00% | 140,702 |
| 2026-03-06 | 95.30 | 95.90 | 94.80 | 95.40 | +0.16% | 83,131 |
| 2026-03-05 | 98.15 | 98.30 | 94.35 | 95.25 | -2.91% | 93,720 |
| 2026-03-04 | 99.60 | 100.70 | 98.10 | 98.10 | -0.71% | 133,041 |
| 2026-03-03 | 100.90 | 100.90 | 97.60 | 98.80 | -2.18% | 165,271 |
| 2026-03-02 | 98.25 | 101.50 | 97.30 | 101.00 | +1.00% | 243,844 |
| 2026-02-27 | 97.00 | 102.10 | 96.60 | 100.00 | +3.73% | 253,909 |
| 2026-02-26 | 96.00 | 96.50 | 95.40 | 96.40 | +0.78% | 128,927 |
| 2026-02-25 | 95.50 | 95.95 | 95.00 | 95.65 | +0.16% | 87,246 |
| 2026-02-24 | 94.50 | 96.45 | 93.90 | 95.50 | +0.84% | 145,661 |
| 2026-02-23 | 95.00 | 95.20 | 93.05 | 94.70 | -0.58% | 167,762 |
| 2026-02-20 | 94.60 | 95.25 | 94.00 | 95.25 | +1.01% | 109,727 |
| 2026-02-19 | 94.50 | 94.60 | 94.00 | 94.30 | +0.11% | 99,091 |
| 2026-02-18 | 92.50 | 94.25 | 92.25 | 94.20 | +1.84% | 127,727 |
| 2026-02-17 | 92.50 | 93.10 | 92.15 | 92.50 | +0.33% | 135,885 |
| 2026-02-16 | 92.80 | 92.95 | 91.85 | 92.20 | -0.59% | 79,295 |
| 2026-02-13 | 92.30 | 93.40 | 92.25 | 92.75 | -0.05% | 178,070 |
| 2026-02-12 | 93.20 | 93.75 | 92.40 | 92.80 | -0.16% | 156,763 |
| 2026-02-11 | 94.35 | 94.35 | 92.80 | 92.95 | -1.48% | 115,141 |
| 2026-02-10 | 93.40 | 94.80 | 93.20 | 94.35 | +1.07% | 127,160 |
| 2026-02-09 | 94.80 | 94.85 | 93.00 | 93.35 | -1.53% | 163,585 |
| 2026-02-06 | 97.00 | 97.30 | 94.70 | 94.80 | -2.77% | 229,681 |
| 2026-02-05 | 97.20 | 97.85 | 96.10 | 97.50 | +0.52% | 123,848 |
| 2026-02-04 | 97.00 | 97.35 | 96.00 | 97.00 | -0.36% | 147,465 |
| 2026-02-03 | 97.00 | 97.35 | 96.00 | 97.35 | +0.46% | 179,991 |
| 2026-02-02 | 97.70 | 97.80 | 96.05 | 96.90 | -0.92% | 239,832 |
| 2026-01-30 | 98.00 | 98.65 | 97.55 | 97.80 | +0.05% | 169,230 |
| 2026-01-29 | 99.60 | 99.80 | 97.75 | 97.75 | -1.56% | 122,185 |
| 2026-01-28 | 100.60 | 100.60 | 97.95 | 99.30 | -2.65% | 158,383 |
| 2026-01-27 | 103.40 | 103.40 | 101.80 | 102.00 | -1.16% | 146,476 |
| 2026-01-26 | 103.60 | 103.70 | 102.30 | 103.20 | -0.48% | 51,759 |
| 2026-01-23 | 104.60 | 104.60 | 102.50 | 103.70 | -0.86% | 123,611 |
| 2026-01-22 | 105.20 | 106.00 | 103.80 | 104.60 | +0.19% | 130,800 |
| 2026-01-21 | 103.30 | 105.00 | 103.20 | 104.40 | +0.77% | 142,085 |
| 2026-01-20 | 103.70 | 104.20 | 102.50 | 103.60 | -0.77% | 198,778 |
| 2026-01-19 | 103.40 | 104.40 | 102.30 | 104.40 | -0.19% | 105,110 |
| 2026-01-16 | 106.20 | 106.40 | 103.40 | 104.60 | -1.51% | 217,299 |
| 2026-01-15 | 108.30 | 108.30 | 106.20 | 106.20 | -1.76% | 142,943 |
| 2026-01-14 | 108.10 | 108.70 | 107.00 | 108.10 | +0.09% | 143,676 |
| 2026-01-13 | 109.30 | 109.40 | 106.00 | 108.00 | -1.28% | 143,509 |
| 2026-01-12 | 111.40 | 111.70 | 108.40 | 109.40 | -3.10% | 216,655 |
| 2026-01-09 | 113.10 | 114.80 | 112.60 | 112.90 | -0.70% | 159,576 |
| 2026-01-08 | 113.90 | 114.60 | 113.10 | 113.70 | +0.18% | 71,163 |
| 2026-01-07 | 114.60 | 114.90 | 112.60 | 113.50 | -1.13% | 203,486 |
| 2026-01-06 | 112.80 | 116.10 | 112.80 | 114.80 | +2.32% | 145,144 |
| 2026-01-05 | 109.40 | 113.00 | 109.00 | 112.20 | +2.47% | 125,561 |
| 2026-01-02 | 110.30 | 110.40 | 109.20 | 109.50 | -0.73% | 52,713 |
| 2025-12-31 | 110.00 | 110.50 | 109.80 | 110.30 | +0.18% | 20,969 |
| 2025-12-30 | 109.70 | 110.20 | 109.20 | 110.10 | +0.36% | 42,057 |
| 2025-12-29 | 110.10 | 110.50 | 109.60 | 109.70 | -0.27% | 48,602 |
| 2025-12-24 | 109.70 | 110.10 | 109.70 | 110.00 | +0.36% | 8,720 |
| 2025-12-23 | 110.80 | 110.80 | 109.60 | 109.60 | -1.17% | 53,716 |
| 2025-12-22 | 108.80 | 110.90 | 107.90 | 110.90 | +1.84% | 88,075 |
| 2025-12-19 | 108.30 | 109.60 | 108.00 | 108.90 | +0.37% | 186,900 |
| 2025-12-18 | 108.20 | 108.80 | 107.70 | 108.50 | +0.00% | 105,191 |
| 2025-12-17 | 107.00 | 108.50 | 106.60 | 108.50 | +1.21% | 110,673 |
| 2025-12-16 | 107.20 | 108.20 | 107.10 | 107.20 | +0.09% | 80,773 |
| 2025-12-15 | 106.90 | 108.00 | 106.60 | 107.10 | +0.00% | 70,903 |
| 2025-12-12 | 105.90 | 107.60 | 105.80 | 107.10 | +0.56% | 83,674 |
| 2025-12-11 | 104.90 | 107.60 | 104.90 | 106.50 | +1.91% | 105,902 |
| 2025-12-10 | 104.30 | 105.40 | 104.30 | 104.50 | +0.10% | 98,320 |
| 2025-12-09 | 104.30 | 105.10 | 103.80 | 104.40 | +0.10% | 94,543 |
| 2025-12-08 | 104.20 | 104.70 | 103.60 | 104.30 | -0.48% | 111,150 |
| 2025-12-05 | 104.80 | 106.00 | 103.70 | 104.80 | +0.58% | 181,034 |
| 2025-12-04 | 106.50 | 106.50 | 104.10 | 104.20 | -1.98% | 150,407 |
| 2025-12-03 | 107.70 | 108.50 | 105.90 | 106.30 | -1.30% | 124,035 |
| 2025-12-02 | 108.20 | 108.80 | 107.40 | 107.70 | -0.74% | 86,616 |
| 2025-12-01 | 107.60 | 109.00 | 107.40 | 108.50 | +0.56% | 81,900 |
| 2025-11-28 | 109.20 | 109.20 | 107.70 | 107.90 | -1.28% | 106,737 |
| 2025-11-27 | 109.80 | 110.00 | 108.90 | 109.30 | -0.64% | 59,755 |
| 2025-11-26 | 109.90 | 110.30 | 109.00 | 110.00 | +0.36% | 153,473 |
| 2025-11-25 | 108.70 | 110.20 | 108.20 | 109.60 | +0.83% | 95,953 |
| 2025-11-24 | 108.20 | 109.50 | 108.00 | 108.70 | +0.93% | 164,601 |
| 2025-11-21 | 105.50 | 107.70 | 105.10 | 107.70 | +1.89% | 116,829 |
| 2025-11-20 | 106.20 | 106.40 | 105.50 | 105.70 | -0.19% | 105,255 |
| 2025-11-19 | 106.00 | 107.00 | 105.40 | 105.90 | -0.19% | 86,806 |
| 2025-11-18 | 105.90 | 106.50 | 105.50 | 106.10 | -0.28% | 96,426 |
| 2025-11-17 | 107.40 | 107.70 | 106.40 | 106.40 | -1.12% | 57,840 |
| 2025-11-14 | 108.00 | 108.10 | 106.80 | 107.60 | -0.65% | 101,424 |
| 2025-11-13 | 108.40 | 109.40 | 108.00 | 108.30 | -0.18% | 95,326 |
| 2025-11-12 | 108.70 | 109.20 | 108.10 | 108.50 | +0.18% | 117,258 |
| 2025-11-11 | 106.80 | 108.70 | 106.80 | 108.30 | +1.69% | 60,312 |
| 2025-11-10 | 106.90 | 108.60 | 106.50 | 106.50 | -0.09% | 143,037 |
| 2025-11-07 | 106.00 | 107.20 | 106.00 | 106.60 | +1.14% | 107,910 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+2.91%). Worst month: Apr (-9.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Biomerieux SA's (BIM.PA) latest close?
90.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is BIM.PA's 52-week high and low?
116.10 high and 65.60 low over the trailing 52 weeks, as of 2026-10-30.
What is Biomerieux SA's strongest and weakest month historically?
Historically, BIM.PA's strongest calendar month has been Jul (average +2.91%) and its weakest Apr (average -9.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BIM.PA?
Recovery attempt under the 200-day: Trades +14.4% vs the 50-day and +13% vs the 200-day average, 21% below the 52-week high and +38% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BIM.PA above its 50-day and 200-day moving averages?
Biomerieux SA trades 14.4% above its 50-day and 13.0% above its 200-day moving average (5.2% above its 20-day). As of 2026-10-30.