Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomarin Pharmaceuticals (NQ: BMRN )

80.76 -1.37 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 96.85 97.43 96.10 96.42 630,524 -0.71(-0.73%)
Dec 28, 2023 98.01 98.54 96.82 97.13 675,853 -0.75(-0.77%)
Dec 27, 2023 97.18 98.02 96.35 97.88 1,128,191 +1.42(+1.47%)
Dec 26, 2023 96.38 96.90 95.85 96.46 846,164 +0.25(+0.26%)
Dec 22, 2023 95.22 97.71 95.19 96.21 3,668,977 +1.05(+1.10%)
Dec 21, 2023 93.99 96.27 93.99 95.16 1,216,201 +2.50(+2.70%)
Dec 20, 2023 96.39 96.39 92.52 92.66 1,828,441 -3.88(-4.02%)
Dec 19, 2023 96.77 97.12 96.34 96.54 826,484 +0.29(+0.30%)
Dec 18, 2023 97.66 97.78 95.74 96.25 1,400,435 -0.91(-0.94%)
Dec 15, 2023 97.67 98.36 96.09 97.16 1,570,998 -0.46(-0.47%)
Dec 14, 2023 99.12 99.56 97.04 97.62 2,148,582 -0.89(-0.90%)
Dec 13, 2023 95.30 98.67 95.30 98.51 1,633,362 +2.61(+2.72%)
Dec 12, 2023 93.51 96.53 92.82 95.90 1,720,973 +2.40(+2.57%)
Dec 11, 2023 92.48 93.73 92.44 93.50 1,013,165 +0.56(+0.60%)
Dec 08, 2023 94.27 94.33 92.36 92.94 1,793,126 -2.00(-2.11%)
Dec 07, 2023 94.43 95.42 93.27 94.94 2,454,208 +0.78(+0.83%)
Dec 06, 2023 92.24 94.44 92.24 94.16 2,296,358 +0.55(+0.59%)
Dec 05, 2023 94.23 94.87 93.24 93.61 2,715,565 -0.79(-0.84%)
Dec 04, 2023 92.50 94.97 92.26 94.40 3,463,186 +1.98(+2.14%)
Dec 01, 2023 91.21 92.50 89.76 92.42 2,243,163 +1.34(+1.47%)
Nov 30, 2023 89.85 91.27 89.34 91.08 2,547,026 +1.34(+1.49%)
Nov 29, 2023 87.77 89.81 87.68 89.74 1,654,165 +1.98(+2.26%)
Nov 28, 2023 88.41 88.52 87.47 87.76 1,253,650 -0.84(-0.95%)
Nov 27, 2023 87.73 89.12 87.59 88.60 2,783,890 +0.41(+0.46%)
Nov 24, 2023 88.69 89.37 88.14 88.19 343,322 -0.23(-0.26%)
Nov 22, 2023 88.81 88.81 87.42 88.42 1,306,180 +0.36(+0.41%)
Nov 21, 2023 87.46 88.59 86.87 88.06 1,528,772 +0.53(+0.61%)
Nov 20, 2023 87.33 88.59 87.01 87.53 3,122,973 +0.01(+0.01%)
Nov 17, 2023 87.18 87.88 86.71 87.52 1,776,988 +0.31(+0.36%)
Nov 16, 2023 87.14 88.20 85.93 87.21 2,901,995 +0.15(+0.17%)
Nov 15, 2023 84.78 87.88 84.25 87.06 3,071,929 +2.20(+2.59%)
Nov 14, 2023 84.83 85.89 84.43 84.86 1,493,162 +1.47(+1.76%)
Nov 13, 2023 83.18 83.98 82.55 83.39 1,261,690 -0.59(-0.70%)
Nov 10, 2023 83.76 84.66 82.94 83.98 2,537,084 +0.26(+0.31%)
Nov 09, 2023 85.65 85.70 83.60 83.72 3,023,943 -1.79(-2.09%)
Nov 08, 2023 85.38 85.99 83.51 85.51 2,586,908 +0.02(+0.02%)
Nov 07, 2023 82.88 86.50 81.92 85.49 5,795,623 +9.27(+12.16%)
Nov 06, 2023 79.37 79.37 76.19 76.22 2,015,106 -3.37(-4.23%)
Nov 03, 2023 80.16 80.49 79.05 79.59 2,403,385 -0.08(-0.10%)
Nov 02, 2023 81.00 81.75 76.02 79.67 4,444,990 -4.34(-5.17%)
Nov 01, 2023 81.75 84.27 81.74 84.01 1,794,910 +2.56(+3.14%)
Oct 31, 2023 80.82 81.62 80.11 81.45 1,773,287 +0.47(+0.58%)
Oct 30, 2023 80.32 81.71 80.14 80.98 2,291,820 +0.31(+0.38%)
Oct 27, 2023 81.56 81.93 80.24 80.67 1,620,249 -1.30(-1.59%)
Oct 26, 2023 81.60 82.42 81.17 81.97 929,769 +0.20(+0.24%)
Oct 25, 2023 83.35 83.35 81.40 81.77 542,644 -1.58(-1.90%)
Oct 24, 2023 83.42 83.93 82.62 83.35 779,489 +0.51(+0.62%)
Oct 23, 2023 82.68 83.47 81.65 82.84 819,501 +0.73(+0.89%)
Oct 20, 2023 83.08 83.33 82.08 82.11 977,321 -0.48(-0.58%)
Oct 19, 2023 85.20 85.28 82.41 82.59 900,033 -2.81(-3.29%)
Oct 18, 2023 85.93 86.59 85.06 85.40 1,124,474 -1.27(-1.47%)
Oct 17, 2023 84.43 87.12 84.42 86.67 1,245,120 +1.88(+2.22%)
Oct 16, 2023 86.10 86.13 84.31 84.79 2,178,719 -1.55(-1.80%)
Oct 13, 2023 86.44 87.50 85.89 86.34 507,141 -0.20(-0.23%)
Oct 12, 2023 88.68 88.68 85.64 86.54 1,338,865 -2.04(-2.30%)
Oct 11, 2023 88.47 89.00 87.49 88.58 821,425 +0.25(+0.28%)
Oct 10, 2023 87.15 88.55 86.85 88.33 761,571 +1.30(+1.49%)
Oct 09, 2023 86.85 87.48 86.16 87.03 795,741 -1.08(-1.23%)
Oct 06, 2023 87.06 89.05 86.97 88.11 889,828 +0.82(+0.94%)
Oct 05, 2023 85.76 87.55 85.56 87.29 957,609 +1.39(+1.62%)
Oct 04, 2023 86.33 86.56 85.14 85.90 899,569 -0.29(-0.34%)
Oct 03, 2023 86.52 87.55 86.15 86.19 1,304,302 -0.89(-1.02%)
Oct 02, 2023 88.35 88.35 85.86 87.08 1,729,227 -1.40(-1.58%)
Sep 29, 2023 89.57 89.94 88.34 88.48 1,646,324 -0.77(-0.86%)
Sep 28, 2023 89.54 90.15 88.43 89.25 1,589,840 -1.12(-1.24%)
Sep 27, 2023 88.74 90.77 88.37 90.37 2,314,176 +2.31(+2.62%)
Sep 26, 2023 87.17 88.55 86.90 88.06 2,201,255 +1.02(+1.17%)
Sep 25, 2023 86.28 87.39 86.57 87.04 1,304,905 +0.53(+0.61%)
Sep 22, 2023 86.28 86.99 85.76 86.51 976,592 +0.24(+0.28%)
Sep 21, 2023 87.78 88.24 86.19 86.27 994,687 -2.11(-2.39%)
Sep 20, 2023 88.72 89.66 87.98 88.38 920,059 -0.44(-0.50%)
Sep 19, 2023 88.84 89.59 88.09 88.82 1,261,486 +0.22(+0.25%)
Sep 18, 2023 88.07 88.79 87.91 88.60 1,052,108 +0.44(+0.50%)
Sep 15, 2023 87.38 89.14 87.02 88.16 1,548,407 +0.48(+0.55%)
Sep 14, 2023 91.99 92.48 87.60 87.68 1,410,824 -3.94(-4.30%)
Sep 13, 2023 92.30 92.95 90.96 91.62 1,136,668 -0.44(-0.48%)
Sep 12, 2023 91.20 92.28 90.70 92.06 743,647 +1.20(+1.32%)
Sep 11, 2023 90.20 90.91 89.61 90.86 1,170,630 +0.67(+0.74%)
Sep 08, 2023 90.81 91.38 89.85 90.19 949,362 -0.23(-0.25%)
Sep 07, 2023 90.72 90.98 89.05 90.42 1,140,517 -0.58(-0.64%)
Sep 06, 2023 90.35 91.48 90.29 91.00 1,193,567 +0.26(+0.29%)
Sep 05, 2023 92.48 92.61 90.63 90.74 1,142,098 -2.29(-2.46%)
Sep 01, 2023 92.21 93.73 91.54 93.03 1,004,327 +1.65(+1.81%)
Aug 31, 2023 94.42 95.03 91.15 91.38 1,410,552 -2.43(-2.59%)
Aug 30, 2023 95.00 95.13 93.52 93.81 920,115 -0.67(-0.71%)
Aug 29, 2023 93.30 94.64 92.09 94.48 1,048,432 +0.80(+0.85%)
Aug 28, 2023 94.00 94.39 92.84 93.68 1,343,693 +0.04(+0.04%)
Aug 25, 2023 93.54 93.89 91.98 93.64 734,457 +0.50(+0.54%)
Aug 24, 2023 91.35 93.27 91.04 93.14 1,092,945 +2.07(+2.27%)
Aug 23, 2023 91.12 91.17 90.04 91.07 753,685 +0.54(+0.60%)
Aug 22, 2023 89.94 90.86 89.78 90.53 501,932 +0.66(+0.73%)
Aug 21, 2023 88.89 90.38 88.74 89.87 934,540 +0.82(+0.92%)
Aug 18, 2023 89.27 90.16 88.46 89.05 1,235,605 -0.35(-0.39%)
Aug 17, 2023 90.00 90.78 89.32 89.40 704,454 -0.60(-0.67%)
Aug 16, 2023 90.00 90.73 89.45 90.00 673,945 -0.67(-0.74%)
Aug 15, 2023 90.20 91.18 89.72 90.67 617,820 +0.38(+0.42%)
Aug 14, 2023 89.29 90.77 89.01 90.29 776,020 +0.88(+0.98%)
Aug 11, 2023 90.57 90.78 88.94 89.41 1,003,160 -1.50(-1.65%)
Aug 10, 2023 93.21 93.40 89.78 90.91 1,325,079 -2.32(-2.49%)
Aug 09, 2023 91.29 94.07 91.24 93.23 1,679,865 +2.62(+2.89%)
Aug 08, 2023 88.29 90.88 87.93 90.61 1,417,191 +2.78(+3.17%)
Aug 07, 2023 88.10 88.17 87.25 87.83 827,559 -0.71(-0.80%)
Aug 04, 2023 87.88 89.44 87.88 88.54 1,062,406 +0.80(+0.91%)
Aug 03, 2023 88.37 88.54 87.69 87.74 1,095,402 -0.65(-0.74%)
Aug 02, 2023 88.85 89.62 87.13 88.39 1,115,296 -0.61(-0.69%)
Aug 01, 2023 87.00 89.08 84.65 89.00 3,192,855 +1.07(+1.22%)
Jul 31, 2023 87.94 88.05 87.07 87.93 1,550,682 +0.32(+0.37%)
Jul 28, 2023 87.31 87.72 86.25 87.61 1,171,038 +1.05(+1.21%)
Jul 27, 2023 87.77 87.78 86.06 86.56 1,187,822 -0.71(-0.81%)
Jul 26, 2023 87.65 88.05 86.91 87.27 950,522 -0.56(-0.64%)
Jul 25, 2023 87.54 88.17 87.46 87.83 876,355 +0.42(+0.48%)
Jul 24, 2023 87.58 88.58 87.34 87.41 853,539 -0.31(-0.35%)
Jul 21, 2023 87.91 88.30 87.38 87.72 1,212,370 +0.18(+0.21%)
Jul 20, 2023 86.91 87.89 86.63 87.54 844,589 +0.46(+0.53%)
Jul 19, 2023 86.93 87.60 86.33 87.08 960,279 +0.80(+0.93%)
Jul 18, 2023 86.66 87.08 85.66 86.28 1,186,349 -0.39(-0.45%)
Jul 17, 2023 85.87 87.36 85.50 86.67 960,347 +0.80(+0.93%)
Jul 14, 2023 85.89 86.62 84.67 85.87 1,264,376 +0.16(+0.19%)
Jul 13, 2023 85.80 86.10 84.86 85.71 898,587 +0.47(+0.55%)
Jul 12, 2023 85.35 86.10 84.49 85.24 1,333,086 -0.01(-0.01%)
Jul 11, 2023 85.28 85.50 84.30 85.25 1,447,041 -0.27(-0.32%)
Jul 10, 2023 85.09 87.12 84.92 85.52 1,306,971 +0.45(+0.53%)
Jul 07, 2023 85.37 86.14 84.02 85.07 1,341,085 -0.53(-0.62%)
Jul 06, 2023 85.93 86.14 83.85 85.60 3,248,071 -1.67(-1.91%)
Jul 05, 2023 87.42 88.00 86.00 87.27 1,398,062 +1.38(+1.61%)
Jul 03, 2023 86.21 86.93 85.40 85.89 1,697,098 -0.79(-0.91%)
Jun 30, 2023 90.00 91.77 86.54 86.68 3,704,600 -2.25(-2.53%)
Jun 29, 2023 91.93 96.25 88.20 88.93 5,881,658 -3.29(-3.57%)
Jun 28, 2023 92.17 92.83 91.43 92.22 1,127,249 +0.49(+0.53%)
Jun 27, 2023 92.37 92.77 91.44 91.73 991,829 -0.56(-0.61%)
Jun 26, 2023 93.50 93.67 92.26 92.29 1,207,583 -1.21(-1.29%)
Jun 23, 2023 95.44 95.44 93.15 93.50 1,657,000 -2.11(-2.21%)
Jun 22, 2023 96.03 96.20 95.33 95.61 686,563 -0.73(-0.76%)
Jun 21, 2023 95.11 96.43 94.95 96.34 813,118 +1.13(+1.19%)
Jun 20, 2023 95.41 96.16 94.77 95.21 977,255 -1.08(-1.12%)
Jun 16, 2023 95.98 96.67 95.45 96.29 1,425,932 +0.45(+0.47%)
Jun 15, 2023 94.00 96.35 93.96 95.84 972,619 -0.10(-0.10%)
May 08, 2023 96.69 97.50 95.08 95.94 771,260 -0.69(-0.71%)
May 05, 2023 95.79 97.14 94.84 96.63 934,206 +1.18(+1.24%)
May 04, 2023 93.89 95.47 92.30 95.45 798,249 +1.87(+2.00%)
May 03, 2023 93.64 94.50 93.04 93.58 1,024,805 -0.24(-0.26%)
May 02, 2023 96.29 96.77 93.62 93.82 1,072,060 -3.16(-3.26%)
May 01, 2023 96.54 97.42 95.30 96.98 1,041,448 +0.94(+0.98%)
Apr 28, 2023 92.07 96.55 91.96 96.04 1,739,426 +3.59(+3.88%)
Apr 27, 2023 92.07 93.41 89.25 92.45 1,959,014 -0.55(-0.59%)
Apr 26, 2023 94.67 95.00 92.67 93.00 1,543,329 -2.57(-2.69%)
Apr 25, 2023 96.35 96.76 94.89 95.57 1,005,815 -0.59(-0.61%)
Apr 24, 2023 97.80 97.97 95.65 96.16 1,327,458 -1.35(-1.38%)
Apr 21, 2023 97.05 98.06 96.57 97.51 1,723,878 +0.69(+0.71%)
Apr 20, 2023 98.55 98.69 96.47 96.82 1,203,353 -2.24(-2.26%)
Apr 19, 2023 98.40 99.50 98.13 99.06 962,938 +0.65(+0.66%)
Apr 18, 2023 100.25 100.31 98.11 98.41 759,094 -1.89(-1.88%)
Apr 17, 2023 99.55 100.38 98.83 100.30 881,152 +1.29(+1.30%)
Apr 14, 2023 98.40 99.18 98.06 99.01 841,727 +0.67(+0.68%)
Apr 13, 2023 97.31 98.97 97.31 98.34 1,039,282 +0.38(+0.39%)
Apr 12, 2023 99.00 99.44 97.85 97.96 862,612 +0.12(+0.12%)
Apr 11, 2023 98.06 98.82 97.48 97.84 1,026,892 -0.21(-0.21%)
Apr 10, 2023 99.56 99.66 97.28 98.05 885,533 -1.55(-1.56%)
Apr 06, 2023 96.28 99.80 95.75 99.60 1,488,172 +3.03(+3.14%)
Apr 05, 2023 95.99 96.99 95.47 96.57 1,072,290 +1.14(+1.19%)
Apr 04, 2023 96.80 96.86 95.13 95.43 946,542 -1.17(-1.21%)
Apr 03, 2023 97.09 97.42 96.46 96.60 881,347 -0.64(-0.66%)
Mar 31, 2023 95.57 97.69 95.56 97.24 1,434,651 +1.95(+2.05%)
Mar 30, 2023 94.45 95.89 94.34 95.29 1,226,538 +1.09(+1.16%)
Mar 29, 2023 91.89 94.44 91.39 94.20 1,072,587 +2.76(+3.02%)
Mar 28, 2023 91.23 92.10 90.81 91.44 859,879 -0.06(-0.07%)
Mar 27, 2023 91.50 92.10 91.10 91.50 1,078,391 +0.76(+0.84%)
Mar 24, 2023 90.01 91.16 89.34 90.74 772,224 +0.63(+0.70%)
Mar 23, 2023 91.69 91.69 89.35 90.11 1,244,800 +0.03(+0.03%)
Mar 22, 2023 92.25 92.25 89.99 90.08 963,168 -2.00(-2.17%)
Mar 21, 2023 92.24 92.82 91.77 92.08 1,581,097 -0.26(-0.28%)
Mar 20, 2023 92.07 93.76 91.23 92.34 1,201,311 +0.67(+0.73%)
Mar 17, 2023 92.37 92.45 90.49 91.67 1,758,429 -1.74(-1.86%)
Mar 16, 2023 87.45 93.63 87.34 93.41 2,829,183 +5.67(+6.46%)
Mar 15, 2023 89.25 89.64 87.52 87.74 1,512,390 -2.51(-2.78%)
Mar 14, 2023 91.47 91.57 89.96 90.25 1,556,421 +0.23(+0.26%)
Mar 13, 2023 90.45 92.64 89.83 90.02 1,956,749 -0.47(-0.52%)
Mar 10, 2023 92.28 92.91 89.39 90.49 1,692,384 -2.50(-2.69%)
Mar 09, 2023 94.13 94.61 92.17 92.99 1,539,586 -1.32(-1.40%)
Mar 08, 2023 93.53 94.60 92.81 94.31 1,582,838 +0.89(+0.95%)
Mar 07, 2023 93.47 95.50 92.88 93.42 2,363,707 -0.88(-0.93%)
Mar 06, 2023 94.99 97.11 93.38 94.30 4,400,596 -6.90(-6.82%)
Mar 03, 2023 100.26 101.48 98.65 101.20 1,340,403 +1.08(+1.08%)
Mar 02, 2023 100.39 100.79 99.25 100.12 1,182,240 -0.87(-0.86%)
Mar 01, 2023 100.26 102.79 100.26 100.99 1,689,055 +1.40(+1.41%)
Feb 28, 2023 99.30 102.96 97.37 99.59 2,827,483 -3.65(-3.54%)
Feb 27, 2023 102.31 103.58 102.08 103.24 1,445,268 +1.17(+1.15%)
Feb 24, 2023 102.50 102.97 101.48 102.07 1,468,028 -1.11(-1.08%)
Feb 23, 2023 103.20 103.97 102.78 103.18 979,801 +0.06(+0.06%)
Feb 22, 2023 104.37 105.69 102.94 103.12 1,952,667 -2.85(-2.69%)
Feb 21, 2023 108.44 108.44 105.92 105.97 986,988 -2.34(-2.16%)
Feb 17, 2023 107.04 108.36 106.55 108.31 969,895 +1.02(+0.95%)
Feb 16, 2023 108.06 108.28 106.75 107.29 880,038 -0.89(-0.82%)
Feb 15, 2023 108.60 108.82 107.66 108.18 1,203,432 -0.56(-0.51%)
Feb 14, 2023 108.00 109.13 105.93 108.74 1,193,149 -0.27(-0.25%)
Feb 13, 2023 109.15 109.65 108.42 109.01 1,233,437 -0.45(-0.41%)
Feb 10, 2023 110.11 110.67 109.09 109.46 748,874 -1.24(-1.12%)
Feb 09, 2023 110.62 111.73 110.47 110.70 987,324 +0.26(+0.24%)
Feb 08, 2023 110.59 111.79 109.72 110.44 834,221 -0.87(-0.78%)
Feb 07, 2023 112.03 112.03 109.90 111.31 1,736,375 -0.87(-0.78%)
Feb 06, 2023 111.80 112.98 110.78 112.18 902,512 -0.02(-0.02%)
Feb 03, 2023 113.26 113.97 111.59 112.20 1,062,620 -0.64(-0.57%)
Feb 02, 2023 116.64 116.70 111.84 112.84 1,758,454 -3.87(-3.32%)
Feb 01, 2023 115.05 116.86 114.25 116.71 1,576,136 +1.36(+1.18%)
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%)
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.