Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

71.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 70.87 71.58 70.11 71.14 2,171,476 +0.59(+0.84%)
Sep 17, 2024 70.00 71.64 68.83 70.55 4,649,770 +0.69(+0.99%)
Sep 16, 2024 77.53 78.00 69.60 69.86 10,574,681 -15.04(-17.71%)
Sep 13, 2024 84.43 85.00 83.95 84.90 1,195,484 +0.52(+0.62%)
Sep 12, 2024 84.83 85.00 83.91 84.38 1,488,427 -0.40(-0.47%)
Sep 11, 2024 84.72 84.94 83.43 84.78 1,454,153 -0.07(-0.08%)
Sep 10, 2024 84.48 85.64 83.69 84.85 1,981,585 +0.52(+0.62%)
Sep 09, 2024 84.28 84.84 83.45 84.33 1,686,308 +0.25(+0.30%)
Sep 06, 2024 85.33 86.04 83.73 84.08 1,580,812 -1.04(-1.22%)
Sep 05, 2024 90.01 90.01 84.89 85.12 2,445,581 -4.74(-5.27%)
Sep 04, 2024 91.19 92.05 87.68 89.86 3,742,096 -1.73(-1.89%)
Sep 03, 2024 91.21 92.81 90.85 91.59 1,979,353 +0.39(+0.42%)
Aug 30, 2024 91.46 92.34 89.95 91.21 1,369,401 -0.16(-0.18%)
Aug 29, 2024 90.60 93.04 90.29 91.37 1,532,649 +1.05(+1.16%)
Aug 28, 2024 90.70 91.31 89.97 90.32 989,541 -0.14(-0.15%)
Aug 27, 2024 90.18 90.62 88.61 90.46 1,112,878 +0.48(+0.53%)
Aug 26, 2024 90.45 90.54 89.67 89.98 1,121,489 -0.04(-0.04%)
Aug 23, 2024 90.00 90.79 89.37 90.02 1,262,422 +0.00(+0.00%)
Aug 22, 2024 92.73 92.73 89.71 90.02 2,306,059 -2.55(-2.75%)
Aug 21, 2024 93.50 94.64 92.45 92.57 2,005,970 -1.27(-1.35%)
Aug 20, 2024 93.94 94.85 92.96 93.84 2,087,706 +1.08(+1.16%)
Aug 19, 2024 89.61 92.79 89.40 92.76 1,550,166 +3.23(+3.61%)
Aug 16, 2024 89.23 89.72 88.22 89.53 833,031 +0.35(+0.39%)
Aug 15, 2024 90.44 90.76 88.95 89.18 1,179,856 -0.43(-0.48%)
Aug 14, 2024 90.88 91.00 89.41 89.61 732,608 -1.38(-1.51%)
Aug 13, 2024 89.26 91.02 89.15 90.98 1,274,730 +1.95(+2.20%)
Aug 12, 2024 88.89 89.98 88.38 89.03 1,435,011 +0.39(+0.44%)
Aug 09, 2024 87.72 89.03 87.20 88.64 1,364,074 +0.74(+0.84%)
Aug 08, 2024 87.00 88.05 86.33 87.90 1,547,938 +1.60(+1.85%)
Aug 07, 2024 87.49 87.88 85.60 86.30 2,192,181 -0.57(-0.66%)
Aug 06, 2024 87.79 88.00 83.61 86.87 3,952,288 +6.40(+7.95%)
Aug 05, 2024 80.24 83.41 80.06 80.47 2,230,358 -3.73(-4.43%)
Aug 02, 2024 83.77 84.47 83.00 84.20 760,445 -0.42(-0.50%)
Aug 01, 2024 84.40 85.53 84.40 84.62 858,991 +0.29(+0.34%)
Jul 31, 2024 84.39 85.48 83.28 84.33 945,490 -0.06(-0.07%)
Jul 30, 2024 84.20 84.91 83.62 84.39 1,022,584 +0.32(+0.38%)
Jul 29, 2024 84.34 84.96 83.21 84.07 1,089,681 -0.52(-0.61%)
Jul 26, 2024 85.66 86.45 84.07 84.59 1,063,391 -1.00(-1.17%)
Jul 25, 2024 84.64 86.80 84.60 85.59 2,030,055 +0.96(+1.13%)
Jul 24, 2024 84.42 85.01 83.81 84.63 774,857 +0.20(+0.24%)
Jul 23, 2024 85.28 85.85 84.37 84.43 1,508,678 -0.88(-1.03%)
Jul 22, 2024 84.34 85.78 84.04 85.31 1,513,748 +1.22(+1.45%)
Jul 19, 2024 83.16 84.20 83.11 84.09 1,883,904 +0.75(+0.90%)
Jul 18, 2024 84.83 86.24 83.32 83.34 1,312,663 -1.32(-1.56%)
Jul 17, 2024 85.49 85.96 84.20 84.66 1,076,865 -1.23(-1.43%)
Jul 16, 2024 85.17 85.92 84.73 85.89 1,098,454 +1.30(+1.54%)
Jul 15, 2024 85.19 85.69 84.23 84.59 1,082,229 -0.43(-0.51%)
Jul 12, 2024 84.04 85.75 83.38 85.02 1,274,029 +1.11(+1.32%)
Jul 11, 2024 82.76 84.59 82.09 83.91 1,505,460 +1.62(+1.97%)
Jul 10, 2024 83.24 83.24 82.21 82.29 1,261,829 -0.69(-0.83%)
Jul 09, 2024 82.55 83.56 82.12 82.98 966,153 +0.30(+0.36%)
Jul 08, 2024 81.71 83.57 81.36 82.68 1,443,432 +1.23(+1.51%)
Jul 05, 2024 80.98 81.98 80.53 81.45 863,602 +0.48(+0.59%)
Jul 03, 2024 82.82 82.82 80.60 80.97 613,845 -1.25(-1.51%)
Jul 02, 2024 82.08 82.44 81.55 82.22 1,064,286 +0.09(+0.11%)
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.