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 (%)
Nov 30, 2021 85.88 88.17 85.58 86.29 3,478,975 -1.11(-1.27%)
Nov 29, 2021 88.16 89.02 87.19 87.40 1,147,159 -0.18(-0.21%)
Nov 26, 2021 89.55 89.74 86.26 87.58 1,036,420 -1.99(-2.22%)
Nov 24, 2021 89.47 90.12 88.80 89.57 944,441 -0.22(-0.25%)
Nov 23, 2021 89.44 90.70 88.11 89.79 1,887,553 -0.51(-0.56%)
Nov 22, 2021 91.80 92.17 90.12 90.30 1,894,118 -1.17(-1.28%)
Nov 19, 2021 83.54 91.72 82.24 91.47 6,221,885 +8.55(+10.31%)
Nov 18, 2021 81.07 82.93 81.93 82.92 1,933,750 +2.18(+2.70%)
Nov 17, 2021 80.87 82.09 80.39 80.74 1,223,990 -0.56(-0.69%)
Nov 16, 2021 82.55 83.14 81.17 81.30 1,191,628 -0.77(-0.94%)
Nov 15, 2021 82.46 82.98 81.90 82.07 1,117,463 +0.34(+0.42%)
Nov 12, 2021 81.60 81.97 81.30 81.73 867,797 +0.29(+0.36%)
Nov 11, 2021 81.51 82.16 81.01 81.44 1,409,656 -0.10(-0.12%)
Nov 10, 2021 82.09 81.54 1,072,025 -1.22(-1.47%)
Nov 09, 2021 83.11 83.57 81.95 82.76 1,349,354 -0.67(-0.80%)
Nov 08, 2021 83.92 84.67 83.26 83.43 1,435,086 -0.49(-0.58%)
Nov 05, 2021 82.68 84.84 82.23 83.92 1,467,553 +0.55(+0.66%)
Nov 04, 2021 82.09 83.80 82.09 83.37 1,438,973 -0.11(-0.13%)
Nov 03, 2021 83.32 84.24 82.86 83.48 1,391,360 +0.39(+0.47%)
Nov 02, 2021 82.24 83.10 81.04 83.09 1,656,109 +1.04(+1.27%)
Nov 01, 2021 79.16 82.08 80.69 82.05 1,866,755 +2.82(+3.56%)
Oct 29, 2021 77.81 79.99 77.52 79.23 2,090,430 +1.03(+1.32%)
Oct 28, 2021 73.50 78.52 72.61 78.20 4,825,721 +6.48(+9.04%)
Oct 27, 2021 73.35 73.41 71.59 71.72 1,573,279 -1.70(-2.32%)
Oct 26, 2021 73.60 73.42 1,680,769 -0.09(-0.12%)
Oct 25, 2021 73.80 74.15 73.35 73.51 1,517,319 -0.23(-0.31%)
Oct 22, 2021 74.80 74.80 73.28 73.74 1,026,153 -1.34(-1.78%)
Oct 21, 2021 75.27 75.86 74.97 75.08 703,226 -0.07(-0.09%)
Oct 20, 2021 74.60 75.89 74.42 75.15 1,061,721 +1.01(+1.36%)
Oct 19, 2021 74.40 75.50 73.92 74.14 1,505,845 +0.22(+0.30%)
Oct 18, 2021 75.75 75.81 73.10 73.92 1,688,057 -1.97(-2.60%)
Oct 15, 2021 77.52 77.99 75.87 75.89 1,520,399 -1.63(-2.10%)
Oct 14, 2021 76.87 78.37 76.06 77.52 1,672,113 +0.70(+0.91%)
Oct 13, 2021 78.77 79.42 76.68 76.82 1,353,619 -1.81(-2.30%)
Oct 12, 2021 78.04 79.37 77.96 78.63 1,429,869 +0.73(+0.94%)
Oct 11, 2021 77.71 79.32 77.56 77.90 816,182 +0.07(+0.09%)
Oct 08, 2021 77.49 78.48 76.88 77.83 1,156,373 +0.69(+0.89%)
Oct 07, 2021 78.77 79.49 76.99 77.14 903,573 -0.73(-0.94%)
Oct 06, 2021 76.46 78.71 76.46 77.87 1,011,539 +1.14(+1.49%)
Oct 05, 2021 75.98 76.94 75.96 76.73 668,093 +0.86(+1.13%)
Oct 04, 2021 76.00 77.03 75.19 75.87 964,075 -1.29(-1.67%)
Oct 01, 2021 77.17 77.74 76.13 77.16 1,031,748 -0.13(-0.17%)
Sep 30, 2021 77.03 77.86 76.80 77.29 1,463,192 +0.50(+0.65%)
Sep 29, 2021 76.83 78.01 76.72 76.79 893,212 -0.39(-0.51%)
Sep 28, 2021 78.00 78.55 77.09 77.18 805,871 -1.44(-1.83%)
Sep 27, 2021 78.88 79.58 78.00 78.62 796,698 +0.02(+0.03%)
Sep 24, 2021 79.10 79.41 78.34 78.60 463,157 -0.70(-0.88%)
Sep 23, 2021 79.29 79.98 78.88 79.30 708,879 +0.27(+0.34%)
Sep 22, 2021 78.61 79.63 77.42 79.03 1,062,538 +0.88(+1.13%)
Sep 21, 2021 77.16 78.87 77.16 78.15 1,178,174 +0.77(+1.00%)
Sep 20, 2021 77.26 78.69 76.84 77.38 1,072,607 -0.38(-0.49%)
Sep 17, 2021 76.42 77.98 76.40 77.76 3,068,944 +1.26(+1.65%)
Sep 16, 2021 76.65 77.30 75.81 76.50 813,232 -0.77(-1.00%)
Sep 15, 2021 76.90 77.44 76.00 77.27 1,241,209 +1.10(+1.44%)
Sep 14, 2021 78.50 78.69 76.10 76.17 791,398 -1.81(-2.32%)
Sep 13, 2021 78.21 78.78 77.67 77.98 1,372,476 +0.00(+0.00%)
Sep 10, 2021 80.64 81.17 77.93 77.98 1,326,058 -2.13(-2.66%)
Sep 09, 2021 78.61 80.58 77.73 80.11 2,135,162 +3.41(+4.45%)
Sep 08, 2021 77.71 78.27 76.57 76.70 1,534,689 -1.11(-1.43%)
Sep 07, 2021 78.01 81.92 77.60 77.81 2,527,831 -7.14(-8.40%)
Sep 03, 2021 85.15 85.24 84.36 84.95 1,046,655 -0.20(-0.23%)
Sep 02, 2021 84.14 85.24 83.33 85.15 995,727 +0.88(+1.04%)
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.