Biomarin Pharmaceuticals (NQ: BMRN )

87.99 USD +1.11 (+1.28%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 88.56 88.56 86.21 86.88 1,145,904 -1.11(-1.26%)
Jan 20, 2021 87.01 88.75 86.52 87.99 1,257,489 +2.22(+2.59%)
Jan 19, 2021 83.60 86.10 82.97 85.77 1,693,319 +2.80(+3.37%)
Jan 15, 2021 81.72 83.63 81.25 82.97 1,306,500 +1.61(+1.98%)
Jan 14, 2021 82.90 82.90 80.29 81.36 1,424,007 -0.58(-0.71%)
Jan 13, 2021 81.87 82.48 81.22 81.94 1,349,304 +0.82(+1.01%)
Jan 12, 2021 82.10 82.89 79.51 81.12 3,059,960 -0.12(-0.15%)
Jan 11, 2021 83.92 84.99 80.90 81.24 4,414,538 -8.62(-9.59%)
Jan 08, 2021 91.04 92.20 89.23 89.86 2,853,900 -0.83(-0.92%)
Jan 07, 2021 87.68 90.79 87.02 90.69 1,869,976 +2.95(+3.36%)
Jan 06, 2021 85.51 89.10 85.50 87.74 1,878,171 +1.84(+2.14%)
Jan 05, 2021 86.57 86.98 84.98 85.90 924,686 -0.40(-0.46%)
Jan 04, 2021 89.13 89.83 85.74 86.30 1,121,435 -1.39(-1.59%)
Dec 31, 2020 87.69 87.69 87.69 669,367 +0.73(+0.84%)
Dec 30, 2020 86.65 87.83 86.45 86.96 669,367 +0.78(+0.91%)
Dec 29, 2020 88.18 88.48 85.38 86.18 1,059,381 -1.40(-1.60%)
Dec 28, 2020 88.77 89.00 86.40 87.58 1,225,890 -1.08(-1.22%)
Dec 24, 2020 88.44 89.10 88.13 88.66 463,600 +0.36(+0.41%)
Dec 23, 2020 88.63 89.38 87.71 88.30 1,215,830 -0.05(-0.06%)
Dec 22, 2020 87.91 89.35 87.82 88.35 1,353,009 +0.84(+0.96%)
Dec 21, 2020 86.12 87.70 82.75 87.51 2,202,768 -1.34(-1.51%)
Dec 18, 2020 91.39 92.31 87.57 88.85 6,695,800 -1.35(-1.50%)
Dec 17, 2020 90.00 92.57 89.37 90.20 2,702,013 +0.92(+1.03%)
Dec 16, 2020 85.67 90.70 85.65 89.28 2,899,746 +4.25(+5.00%)
Dec 15, 2020 83.00 85.06 82.05 85.03 1,376,056 +2.18(+2.63%)
Dec 14, 2020 83.11 84.95 80.93 82.85 2,555,952 +3.36(+4.23%)
Dec 11, 2020 77.81 79.67 77.68 79.49 1,224,500 +1.73(+2.22%)
Dec 10, 2020 76.30 78.16 76.00 77.76 1,049,395 +1.60(+2.10%)
Dec 09, 2020 79.05 79.11 75.95 76.16 992,744 -2.63(-3.34%)
Dec 08, 2020 78.81 78.96 78.07 78.79 912,949 +0.40(+0.51%)
Dec 07, 2020 79.75 79.78 77.78 78.39 823,610 -1.22(-1.53%)
Dec 04, 2020 79.10 79.83 78.81 79.61 623,400 +0.51(+0.64%)
Dec 03, 2020 79.69 80.18 78.11 79.10 913,287 -0.76(-0.95%)
Dec 02, 2020 79.64 80.44 79.20 79.86 938,551 +0.36(+0.45%)
Dec 01, 2020 79.26 79.91 78.18 79.50 822,779 +0.80(+1.02%)
Nov 30, 2020 80.13 80.81 78.32 78.70 2,524,526 -1.70(-2.11%)
Nov 27, 2020 78.43 80.65 78.37 80.40 766,700 +2.25(+2.88%)
Nov 25, 2020 78.48 79.38 77.54 78.15 865,500 +0.19(+0.24%)
Nov 24, 2020 77.15 78.76 76.83 77.96 1,174,524 +0.92(+1.19%)
Nov 23, 2020 76.52 77.40 76.27 77.04 1,020,544 +1.09(+1.44%)
Nov 20, 2020 75.64 76.48 75.36 75.95 1,257,300 +0.82(+1.09%)
Nov 19, 2020 74.14 75.60 73.85 75.13 851,268 +0.96(+1.29%)
Nov 18, 2020 76.55 76.63 74.10 74.17 1,027,777 -2.36(-3.08%)
Nov 17, 2020 77.23 77.33 75.60 76.53 816,701 -0.58(-0.75%)
Nov 16, 2020 77.70 77.90 75.60 77.11 1,204,180 -0.41(-0.53%)
Nov 13, 2020 76.97 78.15 76.57 77.52 940,800 +0.61(+0.79%)
Nov 12, 2020 75.80 77.96 75.69 76.91 905,412 +0.69(+0.91%)
Nov 11, 2020 77.06 78.00 74.86 76.22 1,126,736 +0.04(+0.05%)
Nov 10, 2020 75.00 76.64 73.28 76.18 1,764,773 +1.09(+1.45%)
Nov 09, 2020 79.05 79.28 74.86 75.09 1,589,986 -1.65(-2.15%)
Nov 06, 2020 74.00 78.83 72.80 76.74 2,109,600 +1.69(+2.25%)
Nov 05, 2020 76.66 76.95 74.52 75.05 1,449,243 -1.32(-1.73%)
Nov 04, 2020 74.56 79.42 74.56 76.37 2,352,976 +3.76(+5.18%)
Nov 03, 2020 72.83 74.00 71.65 72.61 2,068,529 -0.81(-1.10%)
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.