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 (%)
Jul 30, 2021 78.60 78.80 76.62 76.73 909,003 -1.78(-2.27%)
Jul 29, 2021 78.75 81.56 78.36 78.51 1,136,290 -0.22(-0.28%)
Jul 28, 2021 78.27 79.34 78.18 78.73 663,691 +0.40(+0.51%)
Jul 27, 2021 77.55 78.50 76.50 78.33 927,249 +0.98(+1.27%)
Jul 26, 2021 76.91 77.97 76.61 77.35 999,751 +0.31(+0.40%)
Jul 23, 2021 78.88 78.88 76.42 77.04 1,455,398 -1.42(-1.81%)
Jul 22, 2021 79.39 79.77 78.42 78.46 616,554 -1.19(-1.49%)
Jul 21, 2021 79.48 80.01 78.44 79.65 679,917 +0.15(+0.19%)
Jul 20, 2021 79.25 80.17 78.95 79.50 1,182,812 +0.73(+0.93%)
Jul 19, 2021 78.14 79.24 77.35 78.77 1,048,426 -0.07(-0.09%)
Jul 16, 2021 79.95 80.06 78.45 78.84 855,893 -0.73(-0.92%)
Jul 15, 2021 79.39 79.99 78.29 79.57 1,381,210 -0.11(-0.14%)
Jul 14, 2021 81.66 81.78 79.58 79.68 946,201 -1.82(-2.23%)
Jul 13, 2021 81.99 82.39 81.22 81.50 495,223 -0.83(-1.01%)
Jul 12, 2021 83.84 83.84 81.81 82.33 612,638 -1.29(-1.54%)
Jul 09, 2021 83.13 83.72 82.78 83.62 609,390 +0.67(+0.81%)
Jul 08, 2021 81.79 83.58 81.50 82.95 1,021,368 -0.09(-0.11%)
Jul 07, 2021 84.75 84.80 82.88 83.04 1,192,479 -1.53(-1.81%)
Jul 06, 2021 85.35 85.35 84.00 84.57 828,974 -0.90(-1.05%)
Jul 02, 2021 84.23 85.74 83.46 85.47 947,537 +1.56(+1.86%)
Jul 01, 2021 83.26 83.95 82.97 83.91 827,807 +0.47(+0.56%)
Jun 30, 2021 83.42 83.82 82.75 83.44 770,582 -0.02(-0.02%)
Jun 29, 2021 84.23 85.20 82.96 83.46 609,014 -0.97(-1.15%)
Jun 28, 2021 85.79 86.33 83.87 84.43 534,091 -0.36(-0.42%)
Jun 25, 2021 84.33 85.50 83.20 84.79 4,825,182 +1.01(+1.21%)
Jun 24, 2021 83.23 84.17 82.91 83.78 1,081,750 +1.20(+1.45%)
Jun 23, 2021 80.79 82.87 80.79 82.58 1,256,919 +1.44(+1.77%)
Jun 22, 2021 80.92 81.53 80.14 81.14 1,202,459 +0.38(+0.47%)
Jun 21, 2021 82.06 82.60 80.43 80.76 1,098,025 -1.14(-1.39%)
Jun 18, 2021 82.54 82.90 81.52 81.90 1,340,779 -1.08(-1.30%)
Jun 17, 2021 82.54 83.76 82.04 82.98 827,370 +0.50(+0.61%)
Jun 16, 2021 82.13 82.68 81.35 82.48 1,030,805 +0.52(+0.63%)
Jun 15, 2021 82.40 82.76 81.19 81.96 557,669 -0.52(-0.63%)
Jun 14, 2021 82.49 83.45 82.17 82.48 634,597 +0.41(+0.50%)
Jun 11, 2021 83.55 83.85 81.75 82.07 745,283 -1.60(-1.91%)
Jun 10, 2021 82.46 84.14 81.83 83.67 1,100,759 +1.62(+1.97%)
Jun 09, 2021 79.46 82.50 79.27 82.05 1,333,711 +3.29(+4.18%)
Jun 08, 2021 79.17 79.27 78.00 78.76 619,612 +0.10(+0.13%)
Jun 07, 2021 78.01 79.90 77.47 78.66 908,826 +0.77(+0.99%)
Jun 04, 2021 77.73 78.44 77.34 77.89 520,733 +0.53(+0.69%)
Jun 03, 2021 77.42 77.47 76.23 77.36 532,424 +0.01(+0.01%)
Jun 02, 2021 77.83 77.98 76.73 77.35 1,133,677 -0.34(-0.44%)
Jun 01, 2021 77.52 77.87 76.75 77.69 751,536 +0.39(+0.50%)
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%)
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.