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 (%)
May 28, 2021 77.28 78.20 77.10 77.30 579,945 -0.06(-0.08%)
May 27, 2021 77.35 77.60 76.04 77.36 1,508,116 +0.08(+0.10%)
May 26, 2021 77.65 78.17 76.84 77.28 836,791 -0.32(-0.41%)
May 25, 2021 77.26 77.91 76.58 77.60 768,391 +0.05(+0.06%)
May 24, 2021 78.62 78.90 77.47 77.55 572,718 -0.55(-0.70%)
May 21, 2021 78.97 79.15 77.80 78.10 746,864 -1.02(-1.29%)
May 20, 2021 76.54 79.38 76.54 79.12 1,076,435 +2.70(+3.53%)
May 19, 2021 77.00 77.08 75.76 76.42 747,850 -1.25(-1.61%)
May 18, 2021 77.39 79.02 77.00 77.67 622,337 +0.33(+0.43%)
May 17, 2021 76.60 77.97 75.75 77.34 566,253 +0.41(+0.53%)
May 14, 2021 76.01 77.52 75.59 76.93 933,064 +1.42(+1.88%)
May 13, 2021 75.96 76.73 74.63 75.51 679,800 -0.09(-0.12%)
May 12, 2021 75.27 76.45 75.21 75.60 774,351 -0.09(-0.12%)
May 11, 2021 74.88 77.00 74.43 75.69 794,674 -0.70(-0.92%)
May 10, 2021 77.29 77.70 75.81 76.39 713,475 -1.38(-1.77%)
May 07, 2021 79.00 79.83 77.07 77.77 628,868 -0.84(-1.07%)
May 06, 2021 78.00 79.00 77.34 78.61 780,216 +0.93(+1.20%)
May 05, 2021 78.14 79.10 77.20 77.68 867,228 -0.67(-0.86%)
May 04, 2021 78.71 78.79 77.25 78.35 897,027 -0.33(-0.42%)
May 03, 2021 78.30 79.28 77.62 78.68 813,506 +0.76(+0.98%)
Apr 30, 2021 79.69 79.85 77.24 77.92 1,445,900 -2.26(-2.82%)
Apr 29, 2021 81.29 81.75 79.68 80.18 726,104 -0.28(-0.35%)
Apr 28, 2021 80.00 80.65 79.49 80.46 529,399 +0.69(+0.86%)
Apr 27, 2021 81.00 81.28 79.64 79.77 867,461 -1.39(-1.71%)
Apr 26, 2021 79.20 81.41 78.61 81.16 786,134 +2.43(+3.09%)
Apr 23, 2021 79.34 80.19 78.60 78.73 726,700 -0.97(-1.22%)
Apr 22, 2021 78.91 80.18 78.29 79.70 702,877 +0.37(+0.47%)
Apr 21, 2021 79.80 79.80 78.07 79.33 923,309 -0.12(-0.15%)
Apr 20, 2021 79.51 80.59 79.03 79.45 742,120 -0.14(-0.18%)
Apr 19, 2021 79.58 79.95 79.01 79.59 974,283 +0.19(+0.24%)
Apr 16, 2021 79.12 79.60 78.07 79.40 868,600 +0.63(+0.80%)
Apr 15, 2021 76.72 79.64 76.72 78.77 1,253,165 +0.54(+0.69%)
Apr 14, 2021 78.25 79.35 77.97 78.23 664,757 +0.46(+0.59%)
Apr 13, 2021 77.44 78.29 76.50 77.77 863,477 +0.66(+0.86%)
Apr 12, 2021 76.56 77.45 76.38 77.11 787,860 +0.04(+0.05%)
Apr 09, 2021 78.02 78.79 76.47 77.07 767,000 -1.16(-1.48%)
Apr 08, 2021 78.45 78.92 77.95 78.23 907,381 +0.18(+0.23%)
Apr 07, 2021 78.40 79.85 77.75 78.05 975,928 -0.35(-0.45%)
Apr 06, 2021 78.63 79.13 78.30 78.40 977,752 +0.08(+0.10%)
Apr 05, 2021 78.07 78.75 77.85 78.32 957,759 +0.49(+0.63%)
Apr 01, 2021 76.30 78.34 75.62 77.83 1,030,300 +2.32(+3.07%)
Mar 31, 2021 75.23 76.63 75.14 75.51 948,430 +0.55(+0.73%)
Mar 30, 2021 74.79 75.19 73.65 74.96 1,002,627 -0.42(-0.56%)
Mar 29, 2021 75.10 76.24 74.90 75.38 799,345 -0.10(-0.13%)
Mar 26, 2021 74.67 75.48 74.03 75.48 1,092,800 +0.72(+0.96%)
Mar 25, 2021 73.82 74.98 72.77 74.76 1,448,536 +0.03(+0.04%)
Mar 24, 2021 76.30 76.54 74.42 74.73 1,803,413 -1.79(-2.34%)
Mar 23, 2021 78.58 78.67 76.12 76.52 1,181,318 -2.00(-2.55%)
Mar 22, 2021 78.20 79.32 78.19 78.52 925,674 +0.34(+0.43%)
Mar 19, 2021 78.61 78.64 77.29 78.18 1,590,300 +0.79(+1.02%)
Mar 18, 2021 77.99 78.59 77.28 77.39 850,271 -0.80(-1.02%)
Mar 17, 2021 77.01 78.43 76.37 78.19 1,518,029 +0.98(+1.27%)
Mar 16, 2021 78.16 78.59 76.60 77.21 1,203,682 -1.18(-1.51%)
Mar 15, 2021 77.38 78.40 76.97 78.39 1,422,166 +1.62(+2.11%)
Mar 12, 2021 77.10 77.31 76.22 76.77 874,800 -0.64(-0.83%)
Mar 11, 2021 77.68 78.64 77.05 77.41 1,301,074 -0.05(-0.06%)
Mar 10, 2021 79.05 79.74 76.27 77.46 1,355,204 -1.28(-1.63%)
Mar 09, 2021 77.60 79.50 76.92 78.74 1,050,737 +2.15(+2.81%)
Mar 08, 2021 78.66 79.77 76.50 76.59 1,214,163 -1.14(-1.47%)
Mar 05, 2021 76.28 77.78 74.53 77.73 1,453,100 +1.38(+1.81%)
Mar 04, 2021 76.00 78.18 75.20 76.35 1,325,972 +0.26(+0.34%)
Mar 03, 2021 77.50 77.72 75.84 76.09 1,272,177 -1.82(-2.34%)
Mar 02, 2021 79.15 79.67 77.73 77.91 2,417,163 -1.26(-1.59%)
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.