Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

87.34 -1.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 88.18 88.74 87.92 88.61 1,031,698 +0.87(+0.99%)
Mar 26, 2024 86.94 87.86 86.50 87.74 1,346,939 +1.22(+1.41%)
Mar 25, 2024 84.70 86.99 84.70 86.52 1,409,254 +1.39(+1.63%)
Mar 22, 2024 84.35 85.29 83.89 85.13 876,820 +1.02(+1.21%)
Mar 21, 2024 84.99 85.25 83.83 84.11 919,107 -0.65(-0.77%)
Mar 20, 2024 85.01 85.19 83.82 84.76 879,941 -0.51(-0.60%)
Mar 19, 2024 84.43 85.60 83.77 85.27 1,300,210 +1.46(+1.74%)
Mar 18, 2024 84.13 84.67 83.66 83.81 1,404,653 -0.06(-0.07%)
Mar 15, 2024 84.56 84.75 83.44 83.87 1,185,803 -0.52(-0.62%)
Mar 14, 2024 84.61 84.94 83.53 84.39 1,244,299 -0.38(-0.45%)
Mar 13, 2024 85.19 85.71 84.57 84.77 1,312,681 -0.41(-0.48%)
Mar 12, 2024 86.27 86.69 84.87 85.18 1,027,892 -0.82(-0.95%)
Mar 11, 2024 85.69 86.82 85.53 86.00 1,368,855 +0.05(+0.06%)
Mar 08, 2024 85.90 86.55 85.70 85.95 1,252,142 +0.06(+0.07%)
Mar 07, 2024 87.21 87.87 85.62 85.89 1,224,150 -0.88(-1.01%)
Mar 06, 2024 87.25 87.60 86.11 86.77 1,133,389 +0.75(+0.87%)
Mar 05, 2024 87.09 87.42 85.01 86.02 1,710,509 -1.70(-1.94%)
Mar 04, 2024 87.57 87.92 86.51 87.72 800,734 +0.58(+0.67%)
Mar 01, 2024 86.39 88.28 85.88 87.14 1,927,867 +0.86(+1.00%)
Feb 29, 2024 88.80 89.00 86.02 86.28 2,604,456 -2.12(-2.40%)
Feb 28, 2024 89.82 90.28 88.32 88.40 1,172,804 -2.28(-2.51%)
Feb 27, 2024 90.64 92.16 90.06 90.68 1,253,319 +0.58(+0.64%)
Feb 26, 2024 90.93 91.23 88.11 90.10 1,470,151 -1.14(-1.25%)
Feb 23, 2024 90.94 94.15 89.48 91.24 3,652,648 +1.27(+1.41%)
Feb 22, 2024 89.30 90.50 88.62 89.97 1,652,683 +1.43(+1.62%)
Feb 21, 2024 88.67 89.20 87.40 88.54 1,268,430 -0.13(-0.15%)
Feb 20, 2024 88.14 90.25 87.53 88.67 2,159,731 -0.10(-0.11%)
Feb 16, 2024 88.30 89.49 87.85 88.77 1,058,238 +0.47(+0.53%)
Feb 15, 2024 86.11 88.72 85.97 88.30 2,002,479 +2.29(+2.66%)
Feb 14, 2024 86.24 86.81 85.71 86.01 1,233,336 -0.12(-0.14%)
Feb 13, 2024 87.15 87.39 85.60 86.13 925,484 -2.05(-2.32%)
Feb 12, 2024 88.47 89.16 88.10 88.18 1,279,650 -0.28(-0.32%)
Feb 09, 2024 88.28 88.64 87.83 88.46 1,355,301 +0.31(+0.35%)
Feb 08, 2024 89.77 90.17 87.43 88.15 1,140,939 -1.51(-1.68%)
Feb 07, 2024 89.46 91.06 88.41 89.66 2,851,099 -0.14(-0.16%)
Feb 06, 2024 88.12 90.05 87.49 89.80 1,608,956 +2.08(+2.37%)
Feb 05, 2024 87.76 88.33 87.08 87.72 1,133,273 -0.39(-0.44%)
Feb 02, 2024 87.91 88.43 87.28 88.11 1,396,297 -0.63(-0.71%)
Feb 01, 2024 87.72 88.87 87.26 88.74 1,429,543 +0.66(+0.75%)
Jan 31, 2024 89.67 90.01 87.63 88.08 1,121,492 -1.54(-1.72%)
Jan 30, 2024 91.59 91.59 89.43 89.62 1,675,898 -2.16(-2.35%)
Jan 29, 2024 91.00 91.78 89.46 91.78 691,154 +0.91(+1.00%)
Jan 26, 2024 91.62 91.65 90.32 90.87 1,104,895 -0.38(-0.42%)
Jan 25, 2024 92.51 92.94 90.70 91.25 1,199,448 -1.06(-1.15%)
Jan 24, 2024 93.30 93.86 92.11 92.31 1,139,669 -0.73(-0.78%)
Jan 23, 2024 94.51 94.51 92.43 93.04 1,760,098 -1.00(-1.06%)
Jan 22, 2024 92.00 94.22 91.50 94.04 1,261,836 +1.79(+1.94%)
Jan 19, 2024 92.69 92.93 91.85 92.25 1,116,404 -0.28(-0.30%)
Jan 18, 2024 93.53 93.81 92.08 92.53 837,962 -0.90(-0.96%)
Jan 17, 2024 92.99 93.88 92.10 93.43 729,659 -0.03(-0.03%)
Jan 16, 2024 92.97 94.08 92.08 93.46 1,073,962 +0.13(+0.14%)
Jan 12, 2024 95.51 96.59 92.96 93.33 1,746,542 -2.67(-2.78%)
Jan 11, 2024 95.13 96.64 94.52 96.00 1,921,811 +0.11(+0.11%)
Jan 10, 2024 96.38 96.95 95.03 95.89 978,016 -0.24(-0.25%)
Jan 09, 2024 98.19 98.23 95.17 96.13 1,192,584 -2.87(-2.90%)
Jan 08, 2024 96.21 99.25 94.92 99.00 963,143 +2.53(+2.62%)
Jan 05, 2024 96.64 97.08 95.81 96.47 690,726 -1.26(-1.29%)
Jan 04, 2024 96.67 98.44 96.50 97.73 1,081,419 +1.05(+1.09%)
Jan 03, 2024 98.99 98.99 96.08 96.68 913,229 -1.37(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.