Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

84.89 +1.11 (+1.32%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 85.73 85.73 82.44 83.78 29,325,286 -0.93(-1.10%)
Jun 20, 2024 84.07 85.28 83.06 84.71 3,023,446 +0.56(+0.67%)
Jun 18, 2024 85.08 86.12 84.02 84.15 2,940,523 -0.87(-1.02%)
Jun 17, 2024 83.06 85.58 83.06 85.02 2,627,354 +1.51(+1.81%)
Jun 14, 2024 83.57 84.75 83.07 83.51 2,476,412 -0.73(-0.87%)
Jun 13, 2024 84.40 84.89 83.37 84.24 3,944,251 -0.31(-0.37%)
Jun 12, 2024 84.04 85.30 83.53 84.55 3,412,714 +0.68(+0.81%)
Jun 11, 2024 82.20 84.15 82.19 83.87 3,214,873 +0.93(+1.12%)
Jun 10, 2024 84.48 85.51 82.85 82.94 7,450,431 +2.25(+2.79%)
Jun 07, 2024 81.00 81.47 80.31 80.69 1,495,792 -0.16(-0.20%)
Jun 06, 2024 79.67 81.14 78.95 80.85 1,966,042 +1.18(+1.48%)
Jun 05, 2024 79.02 79.81 77.75 79.67 1,949,795 +0.58(+0.73%)
Jun 04, 2024 76.80 79.63 75.89 79.09 3,772,072 +2.68(+3.51%)
Jun 03, 2024 75.75 77.75 75.40 76.41 2,466,543 +1.34(+1.79%)
May 31, 2024 74.54 75.33 74.17 75.07 2,545,839 +0.59(+0.79%)
May 30, 2024 75.19 75.28 73.67 74.48 2,073,963 -0.58(-0.77%)
May 29, 2024 74.11 75.33 73.69 75.06 2,759,984 +0.63(+0.85%)
May 28, 2024 75.69 75.78 74.09 74.43 2,864,076 -1.09(-1.44%)
May 24, 2024 75.77 75.96 75.12 75.52 2,028,948 -0.38(-0.50%)
May 23, 2024 76.17 76.17 75.03 75.90 2,859,279 -0.55(-0.72%)
May 22, 2024 76.77 78.19 76.38 76.45 2,746,494 -0.89(-1.15%)
May 21, 2024 76.72 77.61 76.40 77.34 1,837,644 +0.29(+0.38%)
May 20, 2024 77.52 77.58 76.25 77.05 1,731,155 -0.51(-0.66%)
May 17, 2024 76.24 78.03 76.14 77.56 3,433,448 +0.59(+0.77%)
May 16, 2024 80.18 80.66 76.52 76.97 3,858,034 -3.43(-4.27%)
May 15, 2024 80.12 82.60 79.96 80.40 2,147,982 +0.75(+0.94%)
May 14, 2024 80.74 80.74 79.52 79.65 1,530,829 -0.85(-1.06%)
May 13, 2024 81.24 81.57 80.37 80.50 1,291,756 -0.53(-0.65%)
May 10, 2024 81.14 81.95 80.74 81.03 1,521,244 -0.69(-0.84%)
May 09, 2024 81.62 82.41 81.40 81.72 1,154,989 -0.11(-0.13%)
May 08, 2024 82.00 83.19 81.79 81.83 1,288,621 -0.75(-0.91%)
May 07, 2024 82.40 83.02 81.77 82.58 904,833 +0.48(+0.58%)
May 06, 2024 83.20 83.58 81.83 82.10 895,206 -0.34(-0.41%)
May 03, 2024 84.80 84.80 82.32 82.44 1,632,894 -1.36(-1.62%)
May 02, 2024 82.91 85.03 81.43 83.80 1,221,297 +0.48(+0.58%)
May 01, 2024 81.07 83.98 80.50 83.32 1,881,894 +2.56(+3.17%)
Apr 30, 2024 81.79 81.79 80.52 80.76 2,018,244 -1.37(-1.67%)
Apr 29, 2024 81.65 83.85 81.44 82.13 2,008,727 +1.22(+1.51%)
Apr 26, 2024 82.33 83.09 80.90 80.91 2,257,132 -1.26(-1.53%)
Apr 25, 2024 86.26 86.78 81.00 82.17 7,884,453 -9.03(-9.90%)
Apr 24, 2024 92.69 93.02 91.00 91.20 1,599,544 -0.86(-0.93%)
Apr 23, 2024 90.03 92.22 89.93 92.06 1,299,978 +2.57(+2.87%)
Apr 22, 2024 89.46 89.81 88.89 89.49 1,257,348 +0.86(+0.97%)
Apr 19, 2024 89.67 90.18 88.29 88.63 1,778,647 -1.44(-1.60%)
Apr 18, 2024 90.25 91.21 89.78 90.07 944,850 -0.40(-0.44%)
Apr 17, 2024 91.14 91.53 90.02 90.47 1,282,481 -0.40(-0.44%)
Apr 16, 2024 90.93 91.78 90.16 90.87 1,235,787 -0.64(-0.70%)
Apr 15, 2024 92.58 93.36 90.96 91.51 1,942,193 -0.71(-0.77%)
Apr 12, 2024 91.26 93.26 91.09 92.22 2,419,825 +0.76(+0.83%)
Apr 11, 2024 90.99 91.59 89.33 91.46 2,296,903 +1.25(+1.39%)
Apr 10, 2024 88.38 90.41 87.79 90.21 2,204,505 +1.23(+1.38%)
Apr 09, 2024 87.35 89.19 87.35 88.98 1,178,105 +1.70(+1.95%)
Apr 08, 2024 87.00 88.11 86.95 87.28 1,344,968 +0.33(+0.38%)
Apr 05, 2024 86.46 87.23 86.01 86.95 828,855 +0.06(+0.07%)
Apr 04, 2024 86.78 88.13 86.63 86.89 1,151,883 +0.11(+0.13%)
Apr 03, 2024 86.48 87.72 86.47 86.78 1,166,479 -0.02(-0.02%)
Apr 02, 2024 86.25 86.94 85.62 86.80 1,410,588 -0.30(-0.34%)
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.