Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	81.79	81.79	80.52	80.76	2,018,244	-1.37(-1.67%)
Apr 29, 2024	81.65	83.85	81.44	82.13	2,008,727	+1.22(+1.51%)
Apr 26, 2024	82.33	83.09	80.90	80.91	2,257,132	-1.26(-1.53%)
Apr 25, 2024	86.26	86.78	81.00	82.17	7,884,453	-9.03(-9.90%)
Apr 24, 2024	92.69	93.02	91.00	91.20	1,599,544	-0.86(-0.93%)
Apr 23, 2024	90.03	92.22	89.93	92.06	1,299,978	+2.57(+2.87%)
Apr 22, 2024	89.46	89.81	88.89	89.49	1,257,348	+0.86(+0.97%)
Apr 19, 2024	89.67	90.18	88.29	88.63	1,778,647	-1.44(-1.60%)
Apr 18, 2024	90.25	91.21	89.78	90.07	944,850	-0.40(-0.44%)
Apr 17, 2024	91.14	91.53	90.02	90.47	1,282,481	-0.40(-0.44%)
Apr 16, 2024	90.93	91.78	90.16	90.87	1,235,787	-0.64(-0.70%)
Apr 15, 2024	92.58	93.36	90.96	91.51	1,942,193	-0.71(-0.77%)
Apr 12, 2024	91.26	93.26	91.09	92.22	2,419,825	+0.76(+0.83%)
Apr 11, 2024	90.99	91.59	89.33	91.46	2,296,903	+1.25(+1.39%)
Apr 10, 2024	88.38	90.41	87.79	90.21	2,204,505	+1.23(+1.38%)
Apr 09, 2024	87.35	89.19	87.35	88.98	1,178,105	+1.70(+1.95%)
Apr 08, 2024	87.00	88.11	86.95	87.28	1,344,968	+0.33(+0.38%)
Apr 05, 2024	86.46	87.23	86.01	86.95	828,855	+0.06(+0.07%)
Apr 04, 2024	86.78	88.13	86.63	86.89	1,151,883	+0.11(+0.13%)
Apr 03, 2024	86.48	87.72	86.47	86.78	1,166,479	-0.02(-0.02%)
Apr 02, 2024	86.25	86.94	85.62	86.80	1,410,588	-0.30(-0.34%)
Apr 01, 2024	86.98	87.31	86.09	87.10	715,533	-0.24(-0.27%)
Mar 28, 2024	88.34	87.24	87.24	87.34	1,027,708	-1.27(-1.43%)
Mar 27, 2024	88.18	88.74	87.92	88.61	1,031,698	+0.87(+0.99%)
Mar 26, 2024	86.94	87.86	86.50	87.74	1,346,939	+1.22(+1.41%)
Mar 25, 2024	84.70	86.99	84.70	86.52	1,409,254	+1.39(+1.63%)
Mar 22, 2024	84.35	85.29	83.89	85.13	876,820	+1.02(+1.21%)
Mar 21, 2024	84.99	85.25	83.83	84.11	919,107	-0.65(-0.77%)
Mar 20, 2024	85.01	85.19	83.82	84.76	879,941	-0.51(-0.60%)
Mar 19, 2024	84.43	85.60	83.77	85.27	1,300,210	+1.46(+1.74%)
Mar 18, 2024	84.13	84.67	83.66	83.81	1,404,653	-0.06(-0.07%)
Mar 15, 2024	84.56	84.75	83.44	83.87	1,185,803	-0.52(-0.62%)
Mar 14, 2024	84.61	84.94	83.53	84.39	1,244,299	-0.38(-0.45%)
Mar 13, 2024	85.19	85.71	84.57	84.77	1,312,681	-0.41(-0.48%)
Mar 12, 2024	86.27	86.69	84.87	85.18	1,027,892	-0.82(-0.95%)
Mar 11, 2024	85.69	86.82	85.53	86.00	1,368,855	+0.05(+0.06%)
Mar 08, 2024	85.90	86.55	85.70	85.95	1,252,142	+0.06(+0.07%)
Mar 07, 2024	87.21	87.87	85.62	85.89	1,224,150	-0.88(-1.01%)
Mar 06, 2024	87.25	87.60	86.11	86.77	1,133,389	+0.75(+0.87%)
Mar 05, 2024	87.09	87.42	85.01	86.02	1,710,509	-1.70(-1.94%)
Mar 04, 2024	87.57	87.92	86.51	87.72	800,734	+0.58(+0.67%)
Mar 01, 2024	86.39	88.28	85.88	87.14	1,927,867	+0.86(+1.00%)
Feb 29, 2024	88.80	89.00	86.02	86.28	2,604,456	-2.12(-2.40%)
Feb 28, 2024	89.82	90.28	88.32	88.40	1,172,804	-2.28(-2.51%)
Feb 27, 2024	90.64	92.16	90.06	90.68	1,253,319	+0.58(+0.64%)
Feb 26, 2024	90.93	91.23	88.11	90.10	1,470,151	-1.14(-1.25%)
Feb 23, 2024	90.94	94.15	89.48	91.24	3,652,648	+1.27(+1.41%)
Feb 22, 2024	89.30	90.50	88.62	89.97	1,652,683	+1.43(+1.62%)
Feb 21, 2024	88.67	89.20	87.40	88.54	1,268,430	-0.13(-0.15%)
Feb 20, 2024	88.14	90.25	87.53	88.67	2,159,731	-0.10(-0.11%)
Feb 16, 2024	88.30	89.49	87.85	88.77	1,058,238	+0.47(+0.53%)
Feb 15, 2024	86.11	88.72	85.97	88.30	2,002,479	+2.29(+2.66%)
Feb 14, 2024	86.24	86.81	85.71	86.01	1,233,336	-0.12(-0.14%)
Feb 13, 2024	87.15	87.39	85.60	86.13	925,484	-2.05(-2.32%)
Feb 12, 2024	88.47	89.16	88.10	88.18	1,279,650	-0.28(-0.32%)
Feb 09, 2024	88.28	88.64	87.83	88.46	1,355,301	+0.31(+0.35%)
Feb 08, 2024	89.77	90.17	87.43	88.15	1,140,939	-1.51(-1.68%)
Feb 07, 2024	89.46	91.06	88.41	89.66	2,851,099	-0.14(-0.16%)
Feb 06, 2024	88.12	90.05	87.49	89.80	1,608,956	+2.08(+2.37%)
Feb 05, 2024	87.76	88.33	87.08	87.72	1,133,273	-0.39(-0.44%)
Feb 02, 2024	87.91	88.43	87.28	88.11	1,396,297	-0.63(-0.71%)
Feb 01, 2024	87.72	88.87	87.26	88.74	1,429,543	+0.66(+0.75%)
Jan 31, 2024	89.67	90.01	87.63	88.08	1,121,492	-1.54(-1.72%)
Jan 30, 2024	91.59	91.59	89.43	89.62	1,675,898	-2.16(-2.35%)
Jan 29, 2024	91.00	91.78	89.46	91.78	691,154	+0.91(+1.00%)
Jan 26, 2024	91.62	91.65	90.32	90.87	1,104,895	-0.38(-0.42%)
Jan 25, 2024	92.51	92.94	90.70	91.25	1,199,448	-1.06(-1.15%)
Jan 24, 2024	93.30	93.86	92.11	92.31	1,139,669	-0.73(-0.78%)
Jan 23, 2024	94.51	94.51	92.43	93.04	1,760,098	-1.00(-1.06%)
Jan 22, 2024	92.00	94.22	91.50	94.04	1,261,836	+1.79(+1.94%)
Jan 19, 2024	92.69	92.93	91.85	92.25	1,116,404	-0.28(-0.30%)
Jan 18, 2024	93.53	93.81	92.08	92.53	837,962	-0.90(-0.96%)
Jan 17, 2024	92.99	93.88	92.10	93.43	729,659	-0.03(-0.03%)
Jan 16, 2024	92.97	94.08	92.08	93.46	1,073,962	+0.13(+0.14%)
Jan 12, 2024	95.51	96.59	92.96	93.33	1,746,542	-2.67(-2.78%)
Jan 11, 2024	95.13	96.64	94.52	96.00	1,921,811	+0.11(+0.11%)
Jan 10, 2024	96.38	96.95	95.03	95.89	978,016	-0.24(-0.25%)
Jan 09, 2024	98.19	98.23	95.17	96.13	1,192,584	-2.87(-2.90%)
Jan 08, 2024	96.21	99.25	94.92	99.00	963,143	+2.53(+2.62%)
Jan 05, 2024	96.64	97.08	95.81	96.47	690,726	-1.26(-1.29%)
Jan 04, 2024	96.67	98.44	96.50	97.73	1,081,419	+1.05(+1.09%)
Jan 03, 2024	98.99	98.99	96.08	96.68	913,229	-1.37(-1.40%)
Jan 02, 2024	96.45	98.28	96.03	98.05	1,109,923	+1.63(+1.69%)
Dec 29, 2023	96.85	97.43	96.10	96.42	630,524	-0.71(-0.73%)
Dec 28, 2023	98.01	98.54	96.82	97.13	675,853	-0.75(-0.77%)
Dec 27, 2023	97.18	98.02	96.35	97.88	1,128,191	+1.42(+1.47%)
Dec 26, 2023	96.38	96.90	95.85	96.46	846,164	+0.25(+0.26%)
Dec 22, 2023	95.22	97.71	95.19	96.21	3,668,977	+1.05(+1.10%)
Dec 21, 2023	93.99	96.27	93.99	95.16	1,216,201	+2.50(+2.70%)
Dec 20, 2023	96.39	96.39	92.52	92.66	1,828,441	-3.88(-4.02%)
Dec 19, 2023	96.77	97.12	96.34	96.54	826,484	+0.29(+0.30%)
Dec 18, 2023	97.66	97.78	95.74	96.25	1,400,435	-0.91(-0.94%)
Dec 15, 2023	97.67	98.36	96.09	97.16	1,570,998	-0.46(-0.47%)
Dec 14, 2023	99.12	99.56	97.04	97.62	2,148,582	-0.89(-0.90%)
Dec 13, 2023	95.30	98.67	95.30	98.51	1,633,362	+2.61(+2.72%)
Dec 12, 2023	93.51	96.53	92.82	95.90	1,720,973	+2.40(+2.57%)
Dec 11, 2023	92.48	93.73	92.44	93.50	1,013,165	+0.56(+0.60%)
Dec 08, 2023	94.27	94.33	92.36	92.94	1,793,126	-2.00(-2.11%)
Dec 07, 2023	94.43	95.42	93.27	94.94	2,454,208	+0.78(+0.83%)
Dec 06, 2023	92.24	94.44	92.24	94.16	2,296,358	+0.55(+0.59%)
Dec 05, 2023	94.23	94.87	93.24	93.61	2,715,565	-0.79(-0.84%)
Dec 04, 2023	92.50	94.97	92.26	94.40	3,463,186	+1.98(+2.14%)
Dec 01, 2023	91.21	92.50	89.76	92.42	2,243,163	+1.34(+1.47%)
Nov 30, 2023	89.85	91.27	89.34	91.08	2,547,026	+1.34(+1.49%)
Nov 29, 2023	87.77	89.81	87.68	89.74	1,654,165	+1.98(+2.26%)
Nov 28, 2023	88.41	88.52	87.47	87.76	1,253,650	-0.84(-0.95%)
Nov 27, 2023	87.73	89.12	87.59	88.60	2,783,890	+0.41(+0.46%)
Nov 24, 2023	88.69	89.37	88.14	88.19	343,322	-0.23(-0.26%)
Nov 22, 2023	88.81	88.81	87.42	88.42	1,306,180	+0.36(+0.41%)
Nov 21, 2023	87.46	88.59	86.87	88.06	1,528,772	+0.53(+0.61%)
Nov 20, 2023	87.33	88.59	87.01	87.53	3,122,973	+0.01(+0.01%)
Nov 17, 2023	87.18	87.88	86.71	87.52	1,776,988	+0.31(+0.36%)
Nov 16, 2023	87.14	88.20	85.93	87.21	2,901,995	+0.15(+0.17%)
Nov 15, 2023	84.78	87.88	84.25	87.06	3,071,929	+2.20(+2.59%)
Nov 14, 2023	84.83	85.89	84.43	84.86	1,493,162	+1.47(+1.76%)
Nov 13, 2023	83.18	83.98	82.55	83.39	1,261,690	-0.59(-0.70%)
Nov 10, 2023	83.76	84.66	82.94	83.98	2,537,084	+0.26(+0.31%)
Nov 09, 2023	85.65	85.70	83.60	83.72	3,023,943	-1.79(-2.09%)
Nov 08, 2023	85.38	85.99	83.51	85.51	2,586,908	+0.02(+0.02%)
Nov 07, 2023	82.88	86.50	81.92	85.49	5,795,623	+9.27(+12.16%)
Nov 06, 2023	79.37	79.37	76.19	76.22	2,015,106	-3.37(-4.23%)
Nov 03, 2023	80.16	80.49	79.05	79.59	2,403,385	-0.08(-0.10%)
Nov 02, 2023	81.00	81.75	76.02	79.67	4,444,990	-4.34(-5.17%)
Nov 01, 2023	81.75	84.27	81.74	84.01	1,794,910	+2.56(+3.14%)
Oct 31, 2023	80.82	81.62	80.11	81.45	1,773,287	+0.47(+0.58%)
Oct 30, 2023	80.32	81.71	80.14	80.98	2,291,820	+0.31(+0.38%)
Oct 27, 2023	81.56	81.93	80.24	80.67	1,620,249	-1.30(-1.59%)
Oct 26, 2023	81.60	82.42	81.17	81.97	929,769	+0.20(+0.24%)
Oct 25, 2023	83.35	83.35	81.40	81.77	542,644	-1.58(-1.90%)
Oct 24, 2023	83.42	83.93	82.62	83.35	779,489	+0.51(+0.62%)
Oct 23, 2023	82.68	83.47	81.65	82.84	819,501	+0.73(+0.89%)
Oct 20, 2023	83.08	83.33	82.08	82.11	977,321	-0.48(-0.58%)
Oct 19, 2023	85.20	85.28	82.41	82.59	900,033	-2.81(-3.29%)
Oct 18, 2023	85.93	86.59	85.06	85.40	1,124,474	-1.27(-1.47%)
Oct 17, 2023	84.43	87.12	84.42	86.67	1,245,120	+1.88(+2.22%)
Oct 16, 2023	86.10	86.13	84.31	84.79	2,178,719	-1.55(-1.80%)
Oct 13, 2023	86.44	87.50	85.89	86.34	507,141	-0.20(-0.23%)
Oct 12, 2023	88.68	88.68	85.64	86.54	1,338,865	-2.04(-2.30%)
Oct 11, 2023	88.47	89.00	87.49	88.58	821,425	+0.25(+0.28%)
Oct 10, 2023	87.15	88.55	86.85	88.33	761,571	+1.30(+1.49%)
Oct 09, 2023	86.85	87.48	86.16	87.03	795,741	-1.08(-1.23%)
Oct 06, 2023	87.06	89.05	86.97	88.11	889,828	+0.82(+0.94%)
Oct 05, 2023	85.76	87.55	85.56	87.29	957,609	+1.39(+1.62%)
Oct 04, 2023	86.33	86.56	85.14	85.90	899,569	-0.29(-0.34%)
Oct 03, 2023	86.52	87.55	86.15	86.19	1,304,302	-0.89(-1.02%)
Oct 02, 2023	88.35	88.35	85.86	87.08	1,729,227	-1.40(-1.58%)
Sep 29, 2023	89.57	89.94	88.34	88.48	1,646,324	-0.77(-0.86%)
Sep 28, 2023	89.54	90.15	88.43	89.25	1,589,840	-1.12(-1.24%)
Sep 27, 2023	88.74	90.77	88.37	90.37	2,314,176	+2.31(+2.62%)
Sep 26, 2023	87.17	88.55	86.90	88.06	2,201,255	+1.02(+1.17%)
Sep 25, 2023	86.28	87.39	86.57	87.04	1,304,905	+0.53(+0.61%)
Sep 22, 2023	86.28	86.99	85.76	86.51	976,592	+0.24(+0.28%)
Sep 21, 2023	87.78	88.24	86.19	86.27	994,687	-2.11(-2.39%)
Sep 20, 2023	88.72	89.66	87.98	88.38	920,059	-0.44(-0.50%)
Sep 19, 2023	88.84	89.59	88.09	88.82	1,261,486	+0.22(+0.25%)
Sep 18, 2023	88.07	88.79	87.91	88.60	1,052,108	+0.44(+0.50%)
Sep 15, 2023	87.38	89.14	87.02	88.16	1,548,407	+0.48(+0.55%)
Sep 14, 2023	91.99	92.48	87.60	87.68	1,410,824	-3.94(-4.30%)
Sep 13, 2023	92.30	92.95	90.96	91.62	1,136,668	-0.44(-0.48%)
Sep 12, 2023	91.20	92.28	90.70	92.06	743,647	+1.20(+1.32%)
Sep 11, 2023	90.20	90.91	89.61	90.86	1,170,630	+0.67(+0.74%)
Sep 08, 2023	90.81	91.38	89.85	90.19	949,362	-0.23(-0.25%)
Sep 07, 2023	90.72	90.98	89.05	90.42	1,140,517	-0.58(-0.64%)
Sep 06, 2023	90.35	91.48	90.29	91.00	1,193,567	+0.26(+0.29%)
Sep 05, 2023	92.48	92.61	90.63	90.74	1,142,098	-2.29(-2.46%)
Sep 01, 2023	92.21	93.73	91.54	93.03	1,004,327	+1.65(+1.81%)
Aug 31, 2023	94.42	95.03	91.15	91.38	1,410,552	-2.43(-2.59%)
Aug 30, 2023	95.00	95.13	93.52	93.81	920,115	-0.67(-0.71%)
Aug 29, 2023	93.30	94.64	92.09	94.48	1,048,432	+0.80(+0.85%)
Aug 28, 2023	94.00	94.39	92.84	93.68	1,343,693	+0.04(+0.04%)
Aug 25, 2023	93.54	93.89	91.98	93.64	734,457	+0.50(+0.54%)
Aug 24, 2023	91.35	93.27	91.04	93.14	1,092,945	+2.07(+2.27%)
Aug 23, 2023	91.12	91.17	90.04	91.07	753,685	+0.54(+0.60%)
Aug 22, 2023	89.94	90.86	89.78	90.53	501,932	+0.66(+0.73%)
Aug 21, 2023	88.89	90.38	88.74	89.87	934,540	+0.82(+0.92%)
Aug 18, 2023	89.27	90.16	88.46	89.05	1,235,605	-0.35(-0.39%)
Aug 17, 2023	90.00	90.78	89.32	89.40	704,454	-0.60(-0.67%)
Aug 16, 2023	90.00	90.73	89.45	90.00	673,945	-0.67(-0.74%)
Aug 15, 2023	90.20	91.18	89.72	90.67	617,820	+0.38(+0.42%)
Aug 14, 2023	89.29	90.77	89.01	90.29	776,020	+0.88(+0.98%)
Aug 11, 2023	90.57	90.78	88.94	89.41	1,003,160	-1.50(-1.65%)
Aug 10, 2023	93.21	93.40	89.78	90.91	1,325,079	-2.32(-2.49%)
Aug 09, 2023	91.29	94.07	91.24	93.23	1,679,865	+2.62(+2.89%)
Aug 08, 2023	88.29	90.88	87.93	90.61	1,417,191	+2.78(+3.17%)
Aug 07, 2023	88.10	88.17	87.25	87.83	827,559	-0.71(-0.80%)
Aug 04, 2023	87.88	89.44	87.88	88.54	1,062,406	+0.80(+0.91%)
Aug 03, 2023	88.37	88.54	87.69	87.74	1,095,402	-0.65(-0.74%)
Aug 02, 2023	88.85	89.62	87.13	88.39	1,115,296	-0.61(-0.69%)
Aug 01, 2023	87.00	89.08	84.65	89.00	3,192,855	+1.07(+1.22%)
Jul 31, 2023	87.94	88.05	87.07	87.93	1,550,682	+0.32(+0.37%)
Jul 28, 2023	87.31	87.72	86.25	87.61	1,171,038	+1.05(+1.21%)
Jul 27, 2023	87.77	87.78	86.06	86.56	1,187,822	-0.71(-0.81%)
Jul 26, 2023	87.65	88.05	86.91	87.27	950,522	-0.56(-0.64%)
Jul 25, 2023	87.54	88.17	87.46	87.83	876,355	+0.42(+0.48%)
Jul 24, 2023	87.58	88.58	87.34	87.41	853,539	-0.31(-0.35%)
Jul 21, 2023	87.91	88.30	87.38	87.72	1,212,370	+0.18(+0.21%)
Jul 20, 2023	86.91	87.89	86.63	87.54	844,589	+0.46(+0.53%)
Jul 19, 2023	86.93	87.60	86.33	87.08	960,279	+0.80(+0.93%)
Jul 18, 2023	86.66	87.08	85.66	86.28	1,186,349	-0.39(-0.45%)
Jul 17, 2023	85.87	87.36	85.50	86.67	960,347	+0.80(+0.93%)
Jul 14, 2023	85.89	86.62	84.67	85.87	1,264,376	+0.16(+0.19%)
Jul 13, 2023	85.80	86.10	84.86	85.71	898,587	+0.47(+0.55%)
Jul 12, 2023	85.35	86.10	84.49	85.24	1,333,086	-0.01(-0.01%)
Jul 11, 2023	85.28	85.50	84.30	85.25	1,447,041	-0.27(-0.32%)
Jul 10, 2023	85.09	87.12	84.92	85.52	1,306,971	+0.45(+0.53%)
Jul 07, 2023	85.37	86.14	84.02	85.07	1,341,085	-0.53(-0.62%)
Jul 06, 2023	85.93	86.14	83.85	85.60	3,248,071	-1.67(-1.91%)
Jul 05, 2023	87.42	88.00	86.00	87.27	1,398,062	+1.38(+1.61%)
Jul 03, 2023	86.21	86.93	85.40	85.89	1,697,098	-0.79(-0.91%)
Jun 30, 2023	90.00	91.77	86.54	86.68	3,704,600	-2.25(-2.53%)
Jun 29, 2023	91.93	96.25	88.20	88.93	5,881,658	-3.29(-3.57%)
Jun 28, 2023	92.17	92.83	91.43	92.22	1,127,249	+0.49(+0.53%)
Jun 27, 2023	92.37	92.77	91.44	91.73	991,829	-0.56(-0.61%)
Jun 26, 2023	93.50	93.67	92.26	92.29	1,207,583	-1.21(-1.29%)
Jun 23, 2023	95.44	95.44	93.15	93.50	1,657,000	-2.11(-2.21%)
Jun 22, 2023	96.03	96.20	95.33	95.61	686,563	-0.73(-0.76%)
Jun 21, 2023	95.11	96.43	94.95	96.34	813,118	+1.13(+1.19%)
Jun 20, 2023	95.41	96.16	94.77	95.21	977,255	-1.08(-1.12%)
Jun 16, 2023	95.98	96.67	95.45	96.29	1,425,932	+0.45(+0.47%)
Jun 15, 2023	94.00	96.35	93.96	95.84	972,619	-0.10(-0.10%)
May 08, 2023	96.69	97.50	95.08	95.94	771,260	-0.69(-0.71%)
May 05, 2023	95.79	97.14	94.84	96.63	934,206	+1.18(+1.24%)
May 04, 2023	93.89	95.47	92.30	95.45	798,249	+1.87(+2.00%)
May 03, 2023	93.64	94.50	93.04	93.58	1,024,805	-0.24(-0.26%)
May 02, 2023	96.29	96.77	93.62	93.82	1,072,060	-3.16(-3.26%)

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.

Biomarin Pharmaceuticals (NQ: BMRN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Biomarin Pharmaceuticals (NQ: BMRN )

Historical Prices

Sections

Services