Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

88.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 90.02 90.70 89.62 90.23 1,330,024 +0.10(+0.11%)
Jan 30, 2018 91.55 92.02 89.74 90.13 1,304,899 -2.10(-2.28%)
Jan 29, 2018 91.53 92.61 91.14 92.23 1,231,432 +0.63(+0.69%)
Jan 26, 2018 90.65 91.73 90.64 91.60 856,593 +1.04(+1.15%)
Jan 25, 2018 91.73 91.92 90.87 90.56 947,499 -0.73(-0.80%)
Jan 24, 2018 92.89 92.97 90.48 91.29 1,450,889 -1.10(-1.19%)
Jan 23, 2018 92.53 93.29 92.38 92.39 1,379,131 +0.68(+0.74%)
Jan 22, 2018 90.00 92.03 89.00 91.71 2,402,147 +2.59(+2.91%)
Jan 19, 2018 89.55 90.04 88.98 89.12 984,539 -0.66(-0.74%)
Jan 18, 2018 89.69 90.62 88.88 89.78 1,166,909 +0.14(+0.16%)
Jan 17, 2018 90.76 91.09 88.47 89.64 1,169,810 -0.60(-0.66%)
Jan 16, 2018 90.58 92.00 90.09 90.24 1,427,367 +0.02(+0.02%)
Jan 12, 2018 90.22 90.22 90.22 0 +0.24(+0.27%)
Jan 11, 2018 88.51 90.47 88.11 89.98 1,267,473 +1.61(+1.82%)
Jan 10, 2018 88.37 1,431,720 -0.77(-0.86%)
Jan 09, 2018 89.31 89.63 88.26 89.14 1,484,997 +0.50(+0.57%)
Jan 08, 2018 90.21 90.30 88.52 88.64 1,434,981 -1.63(-1.81%)
Jan 05, 2018 91.18 91.31 89.58 90.27 789,268 -0.05(-0.06%)
Jan 04, 2018 92.84 93.14 89.80 90.32 1,876,058 -1.76(-1.91%)
Jan 03, 2018 91.58 93.44 90.60 92.08 1,136,434 +1.05(+1.15%)
Jan 02, 2018 88.84 91.30 88.19 91.03 1,298,980 +1.86(+2.09%)
Dec 29, 2017 89.17 89.17 89.17 0 -1.31(-1.45%)
Dec 28, 2017 90.98 90.99 88.68 90.48 952,532 -0.24(-0.26%)
Dec 27, 2017 90.90 91.43 90.01 90.72 592,358 -0.10(-0.11%)
Dec 26, 2017 90.05 90.90 89.41 90.82 516,803 +0.36(+0.40%)
Dec 22, 2017 90.91 91.36 89.60 90.46 955,405 -1.09(-1.19%)
Dec 21, 2017 91.11 92.50 90.92 91.55 615,730 +0.44(+0.48%)
Dec 20, 2017 90.66 91.32 90.21 91.11 874,423 +0.26(+0.29%)
Dec 19, 2017 92.43 92.53 90.40 90.85 1,082,625 -1.75(-1.89%)
Dec 18, 2017 93.00 93.74 91.78 92.60 1,158,848 -0.42(-0.45%)
Dec 15, 2017 90.40 93.02 88.50 93.02 2,958,125 +4.49(+5.07%)
Dec 14, 2017 90.00 90.00 88.22 88.53 1,218,602 -0.13(-0.15%)
Dec 13, 2017 87.30 89.27 86.43 88.66 1,367,280 +1.28(+1.46%)
Dec 12, 2017 87.50 89.55 86.36 87.38 1,893,345 -0.73(-0.83%)
Dec 11, 2017 89.49 90.52 86.90 88.11 4,137,688 +6.12(+7.46%)
Dec 08, 2017 81.48 83.14 81.20 81.99 1,039,341 +1.09(+1.35%)
Dec 07, 2017 80.85 81.77 80.50 80.90 1,232,612 +0.08(+0.10%)
Dec 06, 2017 80.87 81.69 80.10 80.82 1,188,770 +0.06(+0.07%)
Dec 05, 2017 83.34 83.90 80.60 80.76 1,211,582 -2.86(-3.42%)
Dec 04, 2017 85.32 85.87 83.52 83.62 736,595 -1.38(-1.62%)
Dec 01, 2017 85.16 87.08 84.80 85.00 1,068,421 -0.80(-0.93%)
Nov 30, 2017 83.49 86.30 83.48 85.80 1,101,982 +2.53(+3.04%)
Nov 29, 2017 82.44 84.77 82.34 83.27 880,579 +0.71(+0.86%)
Nov 28, 2017 82.98 82.98 81.57 82.56 904,578 -0.40(-0.48%)
Nov 27, 2017 82.83 83.14 82.19 82.96 722,561 +0.25(+0.30%)
Nov 24, 2017 82.66 83.91 82.65 82.71 243,750 -0.28(-0.34%)
Nov 22, 2017 83.19 83.72 82.71 82.99 481,784 +0.08(+0.10%)
Nov 21, 2017 83.01 83.77 82.78 82.91 599,845 -0.04(-0.05%)
Nov 20, 2017 82.88 83.64 82.64 82.95 1,124,036 +0.07(+0.08%)
Nov 17, 2017 82.56 83.36 82.13 82.88 970,932 +0.32(+0.39%)
Nov 16, 2017 81.87 82.96 81.62 82.56 848,395 +0.75(+0.92%)
Nov 15, 2017 81.82 81.97 80.58 81.81 1,178,694 +0.40(+0.49%)
Nov 14, 2017 81.06 81.78 80.78 81.41 1,473,777 +0.35(+0.43%)
Nov 13, 2017 82.02 82.03 81.05 81.06 1,133,223 -0.97(-1.18%)
Nov 10, 2017 81.67 82.13 80.77 82.03 842,161 -0.37(-0.45%)
Nov 09, 2017 82.32 83.56 81.50 82.40 1,821,761 -0.41(-0.50%)
Nov 08, 2017 83.83 83.83 82.41 82.81 1,054,012 -0.96(-1.15%)
Nov 07, 2017 83.40 83.94 82.25 83.77 1,351,182 +0.81(+0.98%)
Nov 06, 2017 83.75 84.26 82.55 82.96 1,512,278 -1.17(-1.39%)
Nov 03, 2017 82.52 84.22 82.00 84.13 1,025,434 +1.39(+1.68%)
Nov 02, 2017 83.04 80.92 82.74 1,443,430 +1.82(+2.25%)
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.