Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

90.07 -0.40 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.