Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

84.77 -0.29 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

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