Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

88.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 115.00 115.59 114.55 115.35 1,237,395 +0.65(+0.57%)
Jan 30, 2023 116.62 117.49 114.61 114.70 1,516,479 -2.57(-2.19%)
Jan 27, 2023 117.00 117.77 116.81 117.27 1,217,219 +0.29(+0.25%)
Jan 26, 2023 116.00 117.11 115.03 116.98 1,346,679 +0.95(+0.82%)
Jan 25, 2023 114.60 116.59 114.39 116.03 2,475,462 +2.21(+1.94%)
Jan 24, 2023 111.45 114.02 111.26 113.82 1,202,726 +2.37(+2.13%)
Jan 23, 2023 110.40 111.55 110.20 111.45 1,191,496 +0.70(+0.63%)
Jan 20, 2023 109.47 111.03 109.29 110.75 1,338,390 +1.55(+1.42%)
Jan 19, 2023 110.47 110.47 109.10 109.20 1,147,927 -1.49(-1.35%)
Jan 18, 2023 111.31 112.05 110.33 110.69 1,107,343 -1.03(-0.92%)
Jan 17, 2023 111.55 112.98 111.02 111.72 1,554,882 -1.00(-0.89%)
Jan 13, 2023 112.25 114.80 111.87 112.72 1,582,120 -0.85(-0.75%)
Jan 12, 2023 110.50 113.65 110.01 113.57 1,723,526 +2.42(+2.18%)
Jan 11, 2023 111.23 112.70 109.14 111.15 1,699,094 -0.25(-0.22%)
Jan 10, 2023 107.26 111.97 106.99 111.40 2,864,742 +4.30(+4.01%)
Jan 09, 2023 109.83 110.25 105.95 107.10 2,526,700 -1.61(-1.48%)
Jan 06, 2023 108.17 109.29 106.90 108.71 2,205,809 +1.85(+1.73%)
Jan 05, 2023 107.00 107.59 105.77 106.86 1,917,487 -0.06(-0.06%)
Jan 04, 2023 103.69 106.93 102.26 106.92 2,741,421 +6.31(+6.27%)
Jan 03, 2023 103.00 103.33 100.52 100.61 1,325,479 -2.88(-2.78%)
Dec 30, 2022 101.92 103.57 100.95 103.49 910,233 +1.05(+1.02%)
Dec 29, 2022 101.87 103.45 101.67 102.44 794,578 +0.70(+0.69%)
Dec 28, 2022 101.98 103.10 101.30 101.74 904,491 -0.42(-0.41%)
Dec 27, 2022 104.50 104.85 102.04 102.16 760,776 -2.18(-2.09%)
Dec 23, 2022 105.01 105.56 103.87 104.34 696,039 -1.32(-1.25%)
Dec 22, 2022 104.61 105.70 103.99 105.66 1,335,842 +1.04(+0.99%)
Dec 21, 2022 105.94 107.08 104.53 104.62 1,457,763 -1.68(-1.58%)
Dec 20, 2022 105.92 106.75 105.56 106.30 997,223 -0.31(-0.29%)
Dec 19, 2022 108.63 108.63 105.81 106.61 1,225,988 -2.02(-1.86%)
Dec 16, 2022 107.73 108.92 107.13 108.63 2,537,038 +0.02(+0.02%)
Dec 15, 2022 108.00 109.56 106.81 108.61 1,614,617 +0.23(+0.21%)
Dec 14, 2022 106.93 109.25 106.51 108.38 1,672,050 +1.30(+1.21%)
Dec 13, 2022 107.08 107.91 106.55 107.08 1,765,332 +0.82(+0.77%)
Dec 12, 2022 102.25 106.35 102.25 106.26 1,856,434 +3.93(+3.84%)
Dec 09, 2022 104.23 104.46 102.28 102.33 815,513 -2.06(-1.97%)
Dec 08, 2022 103.99 104.62 103.17 104.39 722,996 +0.70(+0.68%)
Dec 07, 2022 101.09 103.94 101.09 103.69 1,319,200 +1.47(+1.44%)
Dec 06, 2022 102.97 103.44 101.17 102.22 889,357 -1.31(-1.27%)
Dec 05, 2022 105.00 105.34 103.25 103.53 994,224 -2.03(-1.92%)
Dec 02, 2022 103.00 106.72 102.75 105.56 2,220,168 +2.54(+2.47%)
Dec 01, 2022 100.71 103.06 99.29 103.02 2,013,886 +2.04(+2.02%)
Nov 30, 2022 98.51 101.28 97.85 100.98 2,493,107 +3.86(+3.97%)
Nov 29, 2022 99.01 99.56 97.00 97.12 1,304,256 -1.54(-1.56%)
Nov 28, 2022 97.25 100.30 96.52 98.66 2,591,364 +1.74(+1.80%)
Nov 25, 2022 97.46 98.43 96.31 96.92 727,780 -0.87(-0.89%)
Nov 23, 2022 95.09 99.74 94.91 97.79 4,635,451 +6.61(+7.25%)
Nov 22, 2022 88.99 91.63 88.01 91.18 1,620,150 +2.67(+3.02%)
Nov 21, 2022 88.67 88.86 87.97 88.51 1,134,549 +0.20(+0.23%)
Nov 18, 2022 88.04 88.76 87.65 88.31 812,453 +0.88(+1.01%)
Nov 17, 2022 85.66 87.92 85.63 87.43 1,031,537 +1.59(+1.85%)
Nov 16, 2022 86.69 86.69 85.51 85.84 1,049,333 -0.34(-0.39%)
Nov 15, 2022 85.30 87.44 84.78 86.18 1,159,528 +1.79(+2.12%)
Nov 14, 2022 84.96 86.29 83.75 84.39 2,158,258 +2.23(+2.71%)
Nov 11, 2022 82.69 83.48 80.57 82.16 1,214,451 -1.16(-1.39%)
Nov 10, 2022 82.95 84.15 82.49 83.32 1,126,487 +2.39(+2.95%)
Nov 09, 2022 81.08 81.70 80.53 80.93 1,104,397 -0.32(-0.39%)
Nov 08, 2022 81.50 82.27 80.62 81.25 1,469,814 -0.08(-0.10%)
Nov 07, 2022 82.46 82.67 80.66 81.33 1,697,926 -1.16(-1.41%)
Nov 04, 2022 84.79 84.88 81.53 82.49 1,611,455 -2.39(-2.82%)
Nov 03, 2022 84.59 85.60 83.75 84.88 1,124,887 +0.71(+0.84%)
Nov 02, 2022 86.12 86.22 84.07 84.17 1,920,023 -2.43(-2.81%)
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.