Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

87.34 -1.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 89.06 89.06 85.14 86.63 1,548,035 -0.14(-0.16%)
Oct 28, 2022 85.67 86.95 84.30 86.77 2,084,333 +1.04(+1.21%)
Oct 27, 2022 89.63 89.63 83.10 85.73 4,290,072 -6.37(-6.92%)
Oct 26, 2022 91.58 92.76 91.42 92.10 1,614,768 +0.63(+0.69%)
Oct 25, 2022 89.63 91.66 89.45 91.47 1,633,473 +1.60(+1.78%)
Oct 24, 2022 89.99 90.80 89.45 89.87 974,438 -0.14(-0.16%)
Oct 21, 2022 89.30 90.81 88.94 90.01 1,302,571 +1.31(+1.48%)
Oct 20, 2022 88.04 89.70 87.94 88.70 905,629 +0.35(+0.40%)
Oct 19, 2022 88.45 89.43 87.80 88.35 1,159,180 -1.14(-1.27%)
Oct 18, 2022 89.84 90.53 88.56 89.49 1,489,389 +0.71(+0.80%)
Oct 17, 2022 87.31 89.51 87.31 88.78 961,273 +1.53(+1.75%)
Oct 14, 2022 89.89 90.31 87.13 87.25 1,177,154 -2.15(-2.40%)
Oct 13, 2022 87.44 90.37 87.17 89.40 1,989,866 +0.45(+0.51%)
Oct 12, 2022 88.67 89.69 88.02 88.95 844,699 +0.88(+1.00%)
Oct 11, 2022 87.42 89.04 87.12 88.07 1,222,239 +0.62(+0.71%)
Oct 10, 2022 87.84 88.81 87.39 87.45 967,949 -0.70(-0.79%)
Oct 07, 2022 91.16 91.16 87.63 88.15 1,075,978 -3.33(-3.64%)
Oct 06, 2022 89.25 92.06 88.75 91.48 1,539,197 +1.95(+2.18%)
Oct 05, 2022 87.89 89.82 87.39 89.53 1,276,492 +1.62(+1.84%)
Oct 04, 2022 87.18 88.08 85.76 87.91 1,439,586 +1.21(+1.40%)
Oct 03, 2022 85.64 87.43 84.57 86.70 931,668 +1.93(+2.28%)
Sep 30, 2022 84.99 86.75 84.51 84.77 1,437,084 -0.29(-0.34%)
Sep 29, 2022 85.65 85.79 84.27 85.06 788,016 -0.78(-0.91%)
Sep 28, 2022 84.37 86.20 83.47 85.84 1,358,956 +2.40(+2.88%)
Sep 27, 2022 82.87 84.43 82.54 83.44 1,265,675 +1.28(+1.56%)
Sep 26, 2022 84.20 84.48 81.66 82.16 1,401,683 -2.68(-3.16%)
Sep 23, 2022 84.29 84.93 83.38 84.84 1,023,463 -0.08(-0.09%)
Sep 22, 2022 84.45 85.24 83.71 84.92 868,186 -0.20(-0.23%)
Sep 21, 2022 86.99 87.37 85.01 85.12 460,118 -1.84(-2.12%)
Sep 20, 2022 86.82 87.68 86.17 86.96 472,045 -0.74(-0.84%)
Sep 19, 2022 87.92 88.02 86.83 87.70 694,646 -0.51(-0.58%)
Sep 16, 2022 87.25 88.31 86.70 88.21 1,245,525 +0.12(+0.14%)
Sep 15, 2022 86.63 88.21 85.73 88.09 854,978 +1.23(+1.42%)
Sep 14, 2022 86.78 87.14 85.67 86.86 964,191 +0.32(+0.37%)
Sep 13, 2022 89.51 89.51 86.25 86.54 1,391,425 -3.70(-4.10%)
Sep 12, 2022 90.00 90.73 88.31 90.24 1,442,545 -2.69(-2.89%)
Sep 09, 2022 92.29 93.23 91.82 92.93 721,878 -0.08(-0.09%)
Sep 08, 2022 91.26 93.05 90.98 93.01 964,349 +1.80(+1.97%)
Sep 07, 2022 88.96 91.64 88.70 91.21 853,136 +2.36(+2.66%)
Sep 06, 2022 89.64 89.92 88.29 88.85 834,280 -0.79(-0.88%)
Sep 02, 2022 91.16 91.40 89.21 89.64 644,572 -1.23(-1.35%)
Sep 01, 2022 89.17 90.90 88.78 90.87 1,106,532 +1.67(+1.87%)
Aug 31, 2022 90.46 91.14 89.05 89.20 1,457,692 -0.99(-1.10%)
Aug 30, 2022 90.30 90.92 89.28 90.19 912,455 -0.14(-0.15%)
Aug 29, 2022 89.85 91.41 89.20 90.33 748,034 -0.68(-0.75%)
Aug 26, 2022 93.21 93.58 90.92 91.01 625,195 -2.29(-2.45%)
Aug 25, 2022 94.12 94.33 92.67 93.30 910,614 +0.40(+0.43%)
Aug 24, 2022 91.55 93.68 91.39 92.90 648,203 +1.31(+1.43%)
Aug 23, 2022 92.33 93.05 90.73 91.59 687,535 -0.86(-0.93%)
Aug 22, 2022 92.38 93.47 92.16 92.45 615,836 -0.39(-0.42%)
Aug 19, 2022 92.02 93.29 92.02 92.84 773,389 -0.12(-0.13%)
Aug 18, 2022 95.16 95.16 92.85 92.96 653,203 -1.88(-1.98%)
Aug 17, 2022 94.50 95.57 94.07 94.84 558,391 -0.19(-0.20%)
Aug 16, 2022 97.00 97.00 94.77 95.03 716,497 -1.91(-1.97%)
Aug 15, 2022 95.21 96.99 94.48 96.94 1,169,531 +1.87(+1.97%)
Aug 12, 2022 94.75 95.43 94.14 95.07 910,404 +0.00(+0.00%)
Aug 11, 2022 95.62 96.70 94.75 95.07 1,229,797 -0.93(-0.97%)
Aug 10, 2022 96.00 96.38 94.41 96.00 1,206,676 +0.30(+0.31%)
Aug 09, 2022 95.40 97.48 95.40 95.70 1,099,471 +0.00(+0.00%)
Aug 08, 2022 96.21 97.76 93.93 95.70 1,702,426 -0.12(-0.13%)
Aug 05, 2022 91.90 96.50 91.65 95.82 2,364,912 +2.84(+3.05%)
Aug 04, 2022 89.90 94.11 89.64 92.98 2,426,996 +4.58(+5.18%)
Aug 03, 2022 86.95 89.18 86.89 88.40 1,324,257 +1.71(+1.97%)
Aug 02, 2022 85.42 87.60 84.98 86.69 800,447 +1.28(+1.50%)
Aug 01, 2022 85.94 86.56 84.69 85.41 1,035,404 -0.64(-0.74%)
Jul 29, 2022 87.19 87.23 85.02 86.05 969,531 -1.03(-1.18%)
Jul 28, 2022 86.82 87.90 85.35 87.08 568,176 +0.06(+0.07%)
Jul 27, 2022 85.67 87.22 85.50 87.02 754,424 +1.76(+2.06%)
Jul 26, 2022 85.05 86.50 84.78 85.26 788,200 -0.09(-0.11%)
Jul 25, 2022 85.64 85.90 84.68 85.35 711,259 +0.12(+0.14%)
Jul 22, 2022 85.56 86.14 84.61 85.23 758,835 -0.48(-0.56%)
Jul 21, 2022 85.51 85.96 84.85 85.71 922,071 +0.80(+0.94%)
Jul 20, 2022 86.09 86.90 84.33 84.91 825,008 -1.18(-1.37%)
Jul 19, 2022 86.44 86.97 85.54 86.09 740,593 +0.59(+0.69%)
Jul 18, 2022 87.55 87.97 84.92 85.50 736,784 -1.58(-1.81%)
Jul 15, 2022 87.31 87.55 86.28 87.08 1,025,461 +0.37(+0.43%)
Jul 14, 2022 87.30 87.57 86.21 86.71 865,448 -1.40(-1.59%)
Jul 13, 2022 87.28 89.48 87.22 88.11 953,422 +0.26(+0.30%)
Jul 12, 2022 87.80 88.90 86.81 87.85 878,866 +0.02(+0.02%)
Jul 11, 2022 88.93 89.04 87.74 87.83 655,442 -1.19(-1.34%)
Jul 08, 2022 87.28 90.47 87.28 89.02 1,053,686 +0.67(+0.76%)
Jul 07, 2022 86.41 88.52 86.36 88.35 1,055,088 +1.94(+2.25%)
Jul 06, 2022 86.23 87.84 85.08 86.41 786,290 +0.05(+0.06%)
Jul 05, 2022 84.40 86.45 84.01 86.36 933,041 +1.38(+1.62%)
Jul 01, 2022 82.92 85.06 82.70 84.98 885,541 +2.11(+2.55%)
Jun 30, 2022 83.27 83.83 81.83 82.87 1,106,821 -1.05(-1.25%)
Jun 29, 2022 82.75 84.11 82.06 83.92 1,078,789 +0.77(+0.93%)
Jun 28, 2022 84.88 85.16 82.25 83.15 1,890,234 -1.94(-2.28%)
Jun 27, 2022 86.37 86.86 84.60 85.09 1,242,961 -1.76(-2.03%)
Jun 24, 2022 85.57 86.98 81.75 86.85 2,260,207 +2.30(+2.72%)
Jun 23, 2022 81.48 84.85 81.48 84.55 1,755,498 +3.23(+3.97%)
Jun 22, 2022 78.13 83.56 77.73 81.32 2,117,346 +2.92(+3.72%)
Jun 21, 2022 77.22 79.90 77.22 78.40 1,880,307 +2.32(+3.05%)
Jun 17, 2022 72.22 77.98 72.22 76.08 2,944,040 +3.91(+5.42%)
Jun 16, 2022 73.02 73.77 71.70 72.17 1,249,858 -1.98(-2.67%)
Jun 15, 2022 72.11 75.20 72.09 74.15 1,548,169 +2.67(+3.74%)
Jun 14, 2022 71.91 72.48 70.73 71.48 1,194,193 -0.43(-0.60%)
Jun 13, 2022 73.12 73.64 71.52 71.91 1,523,349 -3.17(-4.22%)
Jun 10, 2022 75.62 75.87 74.59 75.08 735,429 -1.58(-2.06%)
Jun 09, 2022 77.19 77.44 76.43 76.66 695,924 -0.91(-1.17%)
Jun 08, 2022 78.37 78.87 77.34 77.57 836,588 -0.63(-0.81%)
Jun 07, 2022 75.95 78.32 75.86 78.20 1,050,912 +2.12(+2.79%)
Jun 06, 2022 78.01 78.09 75.79 76.08 982,298 -1.41(-1.82%)
Jun 03, 2022 75.60 78.21 75.30 77.49 1,244,659 +1.79(+2.36%)
Jun 02, 2022 74.50 76.07 73.98 75.70 1,386,592 +1.33(+1.79%)
Jun 01, 2022 75.32 76.54 72.89 74.37 1,381,267 -0.76(-1.01%)
May 31, 2022 80.44 80.45 75.05 75.13 2,291,686 -5.84(-7.21%)
May 27, 2022 79.00 81.20 78.65 80.97 659,495 +2.11(+2.68%)
May 26, 2022 78.94 79.84 78.36 78.86 691,617 -0.07(-0.09%)
May 25, 2022 78.57 79.42 77.26 78.93 759,293 +0.15(+0.19%)
May 24, 2022 80.00 80.34 78.06 78.78 932,394 -1.58(-1.97%)
May 23, 2022 80.09 81.11 79.23 80.36 573,852 +0.64(+0.80%)
May 20, 2022 79.76 80.78 78.26 79.72 1,114,129 +0.44(+0.55%)
May 19, 2022 78.40 80.36 78.11 79.28 852,209 +1.10(+1.41%)
May 18, 2022 78.30 79.99 77.61 78.18 936,708 -0.94(-1.19%)
May 17, 2022 77.61 79.33 77.59 79.12 1,069,362 +1.80(+2.33%)
May 16, 2022 77.65 78.17 76.41 77.32 1,082,939 -0.41(-0.53%)
May 13, 2022 77.30 78.89 76.90 77.73 1,820,135 +1.35(+1.77%)
May 12, 2022 75.12 76.47 74.30 76.38 1,608,525 +0.70(+0.92%)
May 11, 2022 78.56 79.56 75.60 75.68 1,610,454 -3.75(-4.72%)
May 10, 2022 76.44 80.22 76.00 79.43 1,684,519 +4.81(+6.45%)
May 09, 2022 78.00 78.48 73.93 74.62 1,814,447 -4.64(-5.85%)
May 06, 2022 81.00 81.87 78.96 79.26 840,877 -2.71(-3.31%)
May 05, 2022 84.14 84.30 81.12 81.97 821,990 -2.68(-3.17%)
May 04, 2022 83.82 84.66 81.31 84.65 877,414 +1.13(+1.35%)
May 03, 2022 83.13 84.03 82.28 83.52 1,334,137 +0.21(+0.25%)
May 02, 2022 80.38 83.47 80.36 83.31 1,212,071 +1.96(+2.41%)
Apr 29, 2022 81.95 83.61 81.12 81.35 1,468,016 -1.29(-1.56%)
Apr 28, 2022 83.79 84.29 78.95 82.64 2,199,514 +2.33(+2.90%)
Apr 27, 2022 79.94 81.15 79.50 80.31 1,110,692 +1.02(+1.29%)
Apr 26, 2022 80.97 81.95 79.28 79.29 919,006 -2.59(-3.16%)
Apr 25, 2022 82.18 82.74 80.74 81.88 1,095,975 +1.38(+1.71%)
Apr 22, 2022 80.15 81.01 79.97 80.50 919,505 +0.00(+0.00%)
Apr 21, 2022 81.20 82.08 80.05 80.50 805,497 -0.11(-0.14%)
Apr 20, 2022 80.52 81.42 79.67 80.61 1,244,760 +0.03(+0.04%)
Apr 19, 2022 81.61 82.19 80.47 80.58 1,068,726 -0.60(-0.74%)
Apr 18, 2022 81.91 82.14 80.49 81.18 992,908 -1.77(-2.13%)
Apr 14, 2022 83.66 84.67 82.89 82.95 751,063 -1.05(-1.25%)
Apr 13, 2022 82.47 84.39 82.45 84.00 780,994 +1.41(+1.71%)
Apr 12, 2022 83.89 84.36 82.29 82.59 723,119 -0.68(-0.82%)
Apr 11, 2022 85.71 86.54 83.23 83.27 1,091,724 -2.72(-3.16%)
Apr 08, 2022 83.33 86.59 83.08 85.99 1,739,047 +2.64(+3.17%)
Apr 07, 2022 79.92 84.12 79.92 83.35 1,438,423 +3.19(+3.98%)
Apr 06, 2022 78.74 80.53 78.46 80.16 602,296 +0.71(+0.89%)
Apr 05, 2022 80.00 81.85 79.34 79.45 1,014,971 -0.83(-1.03%)
Apr 04, 2022 79.71 81.12 79.55 80.28 1,093,976 +1.01(+1.27%)
Apr 01, 2022 77.18 79.70 76.76 79.27 2,818,138 +2.17(+2.81%)
Mar 31, 2022 78.33 78.67 76.80 77.10 2,946,866 -0.79(-1.01%)
Mar 30, 2022 79.56 80.99 77.53 77.89 1,188,821 -1.67(-2.10%)
Mar 29, 2022 79.43 80.16 78.81 79.56 1,198,498 +1.20(+1.53%)
Mar 28, 2022 79.21 79.73 77.83 78.36 966,613 -0.66(-0.84%)
Mar 25, 2022 80.61 80.99 78.88 79.02 628,372 -1.86(-2.30%)
Mar 24, 2022 80.90 81.51 80.31 80.88 531,330 +0.02(+0.02%)
Mar 23, 2022 81.78 82.37 80.69 80.86 888,642 -1.29(-1.57%)
Mar 22, 2022 81.00 82.57 79.29 82.15 1,081,569 +0.99(+1.22%)
Mar 21, 2022 81.29 82.33 80.74 81.16 681,452 -0.51(-0.62%)
Mar 18, 2022 80.12 81.92 80.04 81.67 981,609 +1.39(+1.73%)
Mar 17, 2022 80.30 81.66 77.97 80.28 1,458,804 -0.44(-0.55%)
Mar 16, 2022 79.11 80.76 77.98 80.72 1,072,521 +2.45(+3.13%)
Mar 15, 2022 75.96 78.27 75.00 78.27 1,041,680 +2.26(+2.97%)
Mar 14, 2022 76.19 77.31 75.19 76.01 782,305 +0.03(+0.04%)
Mar 11, 2022 77.81 78.06 75.88 75.98 842,813 -1.91(-2.45%)
Mar 10, 2022 77.57 78.35 76.68 77.89 821,608 -0.98(-1.24%)
Mar 09, 2022 76.70 79.68 76.31 78.87 1,583,427 +2.61(+3.42%)
Mar 08, 2022 73.88 78.60 73.75 76.26 1,419,908 +1.98(+2.67%)
Mar 07, 2022 76.25 77.38 74.03 74.28 1,481,366 -2.04(-2.67%)
Mar 04, 2022 75.13 76.61 74.80 76.32 2,178,100 +0.89(+1.18%)
Mar 03, 2022 77.69 78.14 75.10 75.43 1,399,937 -2.72(-3.48%)
Mar 02, 2022 77.21 78.90 76.11 78.15 1,163,965 +0.78(+1.01%)
Mar 01, 2022 77.59 79.22 76.99 77.37 1,270,445 -0.75(-0.96%)
Feb 28, 2022 77.66 79.01 76.93 78.12 2,138,019 +0.12(+0.15%)
Feb 25, 2022 77.24 78.66 77.26 78.00 1,669,199 +0.65(+0.84%)
Feb 24, 2022 72.02 78.83 72.00 77.35 4,326,560 -5.17(-6.27%)
Feb 23, 2022 85.47 86.90 82.28 82.52 1,284,991 -2.85(-3.34%)
Feb 22, 2022 83.90 86.69 83.41 85.37 1,447,059 +0.51(+0.60%)
Feb 18, 2022 84.86 0 -5.44(-6.02%)
Feb 17, 2022 92.00 92.37 90.03 90.30 688,900 -2.39(-2.58%)
Feb 16, 2022 91.71 93.23 90.48 92.69 902,557 +0.62(+0.67%)
Feb 15, 2022 90.82 92.19 89.98 92.07 843,506 +2.06(+2.29%)
Feb 14, 2022 90.54 90.92 89.51 90.01 534,553 -0.90(-0.99%)
Feb 11, 2022 91.65 93.16 90.46 90.91 707,294 -0.70(-0.76%)
Feb 10, 2022 91.15 94.20 90.51 91.61 1,630,736 -0.91(-0.98%)
Feb 09, 2022 89.37 92.57 87.70 92.52 1,767,048 +4.01(+4.53%)
Feb 08, 2022 89.22 89.22 87.55 88.51 1,716,498 -0.86(-0.96%)
Feb 07, 2022 88.66 90.74 88.66 89.37 1,635,204 +0.74(+0.83%)
Feb 04, 2022 87.66 89.56 87.46 88.63 1,372,085 +0.86(+0.98%)
Feb 03, 2022 87.12 87.77 800,157 -0.67(-0.76%)
Feb 02, 2022 89.94 89.94 87.65 88.44 572,021 -1.00(-1.12%)
Feb 01, 2022 88.64 89.48 87.85 89.44 701,152 +0.81(+0.91%)
Jan 31, 2022 85.81 88.80 88.63 973,425 +2.47(+2.87%)
Jan 28, 2022 82.85 86.17 82.09 86.16 764,487 +3.11(+3.74%)
Jan 27, 2022 84.01 85.38 82.82 83.05 756,203 -0.65(-0.78%)
Jan 26, 2022 85.44 87.30 83.13 83.70 1,012,155 -1.16(-1.37%)
Jan 25, 2022 84.72 86.16 83.70 84.86 1,014,546 -1.36(-1.58%)
Jan 24, 2022 83.35 86.47 81.11 86.22 2,126,163 +1.57(+1.85%)
Jan 21, 2022 84.10 85.06 83.57 84.65 1,450,918 +0.20(+0.24%)
Jan 20, 2022 86.18 87.49 84.26 84.45 864,834 -1.55(-1.80%)
Jan 19, 2022 86.83 87.85 85.72 86.00 985,834 -0.71(-0.82%)
Jan 18, 2022 90.17 90.17 86.54 86.71 1,307,968 -3.51(-3.89%)
Jan 14, 2022 90.22 0 +2.06(+2.34%)
Jan 13, 2022 87.86 89.70 87.63 88.16 1,110,271 +0.06(+0.07%)
Jan 12, 2022 89.14 91.00 87.59 88.10 2,041,400 -0.89(-1.00%)
Jan 11, 2022 84.37 89.07 84.30 88.99 1,870,116 +4.60(+5.45%)
Jan 10, 2022 87.10 88.04 82.00 84.39 4,496,661 +0.14(+0.17%)
Jan 07, 2022 86.40 88.27 84.17 84.25 1,613,115 -0.94(-1.10%)
Jan 06, 2022 84.33 85.95 83.23 85.19 1,018,466 +0.86(+1.02%)
Jan 05, 2022 87.22 87.62 83.99 84.33 1,696,332 -2.89(-3.31%)
Jan 04, 2022 88.98 89.29 85.53 87.22 1,328,609 -2.14(-2.39%)
Jan 03, 2022 88.10 89.43 87.10 89.36 715,657 +1.01(+1.14%)
Dec 31, 2021 88.96 90.07 88.22 88.35 429,545 -0.73(-0.82%)
Dec 30, 2021 89.81 90.79 88.98 89.08 433,347 -0.57(-0.64%)
Dec 29, 2021 89.55 89.80 88.41 89.65 487,948 +0.22(+0.25%)
Dec 28, 2021 90.50 90.88 89.22 89.43 413,753 -1.26(-1.39%)
Dec 27, 2021 90.74 91.18 90.12 90.69 532,109 -0.47(-0.52%)
Dec 23, 2021 90.02 91.74 89.51 91.16 664,558 +1.21(+1.35%)
Dec 22, 2021 89.79 90.36 88.55 89.95 735,485 +0.30(+0.33%)
Dec 21, 2021 87.11 89.89 86.89 89.65 1,415,373 +2.76(+3.18%)
Dec 20, 2021 86.89 87.43 85.05 86.89 1,253,761 +0.41(+0.47%)
Dec 17, 2021 83.33 87.97 82.65 86.48 2,222,161 +2.89(+3.46%)
Dec 16, 2021 85.00 85.61 82.67 83.59 1,263,862 -0.59(-0.70%)
Dec 15, 2021 82.71 84.68 81.94 84.18 1,755,075 +1.26(+1.52%)
Dec 14, 2021 83.06 84.02 82.08 82.92 1,468,600 -0.87(-1.04%)
Dec 13, 2021 84.60 85.33 83.34 83.79 1,363,833 -1.10(-1.30%)
Dec 10, 2021 85.46 85.88 84.04 84.89 1,111,266 -0.73(-0.85%)
Dec 09, 2021 88.07 88.91 85.49 85.62 1,352,123 -2.76(-3.12%)
Dec 08, 2021 86.79 89.05 85.85 88.38 1,030,679 +2.26(+2.62%)
Dec 07, 2021 85.31 86.62 84.71 86.12 1,227,082 +1.88(+2.23%)
Dec 06, 2021 81.90 84.97 81.16 84.24 989,089 +1.29(+1.56%)
Dec 03, 2021 84.24 84.97 82.34 82.95 1,300,152 -1.73(-2.04%)
Dec 02, 2021 84.92 85.89 84.15 84.68 992,417 +0.18(+0.21%)
Dec 01, 2021 84.50 88.31 84.41 84.50 1,210,646 -1.79(-2.07%)
Nov 30, 2021 85.88 88.17 85.58 86.29 3,478,975 -1.11(-1.27%)
Nov 29, 2021 88.16 89.02 87.19 87.40 1,147,159 -0.18(-0.21%)
Nov 26, 2021 89.55 89.74 86.26 87.58 1,036,420 -1.99(-2.22%)
Nov 24, 2021 89.47 90.12 88.80 89.57 944,441 -0.22(-0.25%)
Nov 23, 2021 89.44 90.70 88.11 89.79 1,887,553 -0.51(-0.56%)
Nov 22, 2021 91.80 92.17 90.12 90.30 1,894,118 -1.17(-1.28%)
Nov 19, 2021 83.54 91.72 82.24 91.47 6,221,885 +8.55(+10.31%)
Nov 18, 2021 81.07 82.93 81.93 82.92 1,933,750 +2.18(+2.70%)
Nov 17, 2021 80.87 82.09 80.39 80.74 1,223,990 -0.56(-0.69%)
Nov 16, 2021 82.55 83.14 81.17 81.30 1,191,628 -0.77(-0.94%)
Nov 15, 2021 82.46 82.98 81.90 82.07 1,117,463 +0.34(+0.42%)
Nov 12, 2021 81.60 81.97 81.30 81.73 867,797 +0.29(+0.36%)
Nov 11, 2021 81.51 82.16 81.01 81.44 1,409,656 -0.10(-0.12%)
Nov 10, 2021 82.09 81.54 1,072,025 -1.22(-1.47%)
Nov 09, 2021 83.11 83.57 81.95 82.76 1,349,354 -0.67(-0.80%)
Nov 08, 2021 83.92 84.67 83.26 83.43 1,435,086 -0.49(-0.58%)
Nov 05, 2021 82.68 84.84 82.23 83.92 1,467,553 +0.55(+0.66%)
Nov 04, 2021 82.09 83.80 82.09 83.37 1,438,973 -0.11(-0.13%)
Nov 03, 2021 83.32 84.24 82.86 83.48 1,391,360 +0.39(+0.47%)
Nov 02, 2021 82.24 83.10 81.04 83.09 1,656,109 +1.04(+1.27%)
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.