Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

75.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 74.11 75.33 73.69 75.06 2,759,984 +0.63(+0.85%)
May 28, 2024 75.69 75.78 74.09 74.43 2,864,076 -1.09(-1.44%)
May 24, 2024 75.77 75.96 75.12 75.52 2,028,948 -0.38(-0.50%)
May 23, 2024 76.17 76.17 75.03 75.90 2,859,279 -0.55(-0.72%)
May 22, 2024 76.77 78.19 76.38 76.45 2,746,494 -0.89(-1.15%)
May 21, 2024 76.72 77.61 76.40 77.34 1,837,644 +0.29(+0.38%)
May 20, 2024 77.52 77.58 76.25 77.05 1,731,155 -0.51(-0.66%)
May 17, 2024 76.24 78.03 76.14 77.56 3,433,448 +0.59(+0.77%)
May 16, 2024 80.18 80.66 76.52 76.97 3,858,034 -3.43(-4.27%)
May 15, 2024 80.12 82.60 79.96 80.40 2,147,982 +0.75(+0.94%)
May 14, 2024 80.74 80.74 79.52 79.65 1,530,829 -0.85(-1.06%)
May 13, 2024 81.24 81.57 80.37 80.50 1,291,756 -0.53(-0.65%)
May 10, 2024 81.14 81.95 80.74 81.03 1,521,244 -0.69(-0.84%)
May 09, 2024 81.62 82.41 81.40 81.72 1,154,989 -0.11(-0.13%)
May 08, 2024 82.00 83.19 81.79 81.83 1,288,621 -0.75(-0.91%)
May 07, 2024 82.40 83.02 81.77 82.58 904,833 +0.48(+0.58%)
May 06, 2024 83.20 83.58 81.83 82.10 895,206 -0.34(-0.41%)
May 03, 2024 84.80 84.80 82.32 82.44 1,632,894 -1.36(-1.62%)
May 02, 2024 82.91 85.03 81.43 83.80 1,221,297 +0.48(+0.58%)
May 01, 2024 81.07 83.98 80.50 83.32 1,881,894 +2.56(+3.17%)
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%)
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.