Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

81.89 -0.55 (-0.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.75 75.23 74.58 75.06 527,900 +0.45(+0.60%)
Aug 29, 2019 74.38 75.31 73.94 74.61 895,202 +0.92(+1.25%)
Aug 28, 2019 74.29 74.99 73.46 73.69 688,318 -0.99(-1.33%)
Aug 27, 2019 76.06 76.52 74.03 74.68 1,039,861 -0.89(-1.18%)
Aug 26, 2019 76.52 77.00 75.15 75.57 866,229 -0.19(-0.25%)
Aug 23, 2019 77.28 77.47 75.49 75.76 1,218,100 -1.64(-2.12%)
Aug 22, 2019 78.47 78.47 76.84 77.40 949,762 -0.82(-1.05%)
Aug 21, 2019 77.07 78.74 76.26 78.22 1,280,406 +1.71(+2.24%)
Aug 20, 2019 77.11 77.32 75.75 76.51 1,144,634 -0.90(-1.16%)
Aug 19, 2019 77.41 77.83 75.94 77.41 1,035,770 +0.91(+1.19%)
Aug 16, 2019 72.51 76.68 72.13 76.50 1,861,100 +4.77(+6.65%)
Aug 15, 2019 71.78 73.04 71.53 71.73 2,361,292 +0.02(+0.03%)
Aug 14, 2019 72.69 73.07 71.67 71.71 1,310,460 -1.75(-2.38%)
Aug 13, 2019 72.71 74.97 72.71 73.46 1,514,112 -0.13(-0.18%)
Aug 12, 2019 76.44 77.07 73.15 73.59 2,057,208 -3.40(-4.42%)
Aug 09, 2019 76.41 77.16 75.24 76.99 962,800 +0.10(+0.13%)
Aug 08, 2019 77.03 77.77 76.08 76.89 792,063 +0.20(+0.26%)
Aug 07, 2019 75.31 77.12 75.01 76.69 806,439 +0.68(+0.89%)
Aug 06, 2019 76.69 77.68 74.83 76.01 869,037 -0.01(-0.01%)
Aug 05, 2019 76.20 77.06 75.11 76.02 1,824,978 -1.82(-2.34%)
Aug 02, 2019 78.00 80.92 76.01 77.84 2,150,900 -3.16(-3.90%)
Aug 01, 2019 79.43 81.73 79.32 81.00 1,471,045 +1.68(+2.12%)
Jul 31, 2019 80.82 81.38 78.77 79.32 1,453,791 -1.68(-2.07%)
Jul 30, 2019 79.55 81.65 78.81 81.00 839,773 +1.18(+1.48%)
Jul 29, 2019 81.13 81.67 79.53 79.82 1,193,097 -1.29(-1.59%)
Jul 26, 2019 81.05 81.43 80.25 81.11 837,200 +0.44(+0.55%)
Jul 25, 2019 81.10 81.14 80.34 80.67 755,614 -0.43(-0.53%)
Jul 24, 2019 80.61 81.64 80.29 81.10 699,087 +0.50(+0.62%)
Jul 23, 2019 81.66 81.95 80.50 80.60 654,785 -1.00(-1.23%)
Jul 22, 2019 81.93 82.49 80.99 81.60 704,054 +0.03(+0.04%)
Jul 19, 2019 83.71 83.71 81.39 81.57 893,800 -1.62(-1.95%)
Jul 18, 2019 82.16 83.55 82.16 83.19 917,755 +0.72(+0.87%)
Jul 17, 2019 82.26 83.39 81.37 82.47 703,517 +0.10(+0.12%)
Jul 16, 2019 84.14 84.14 82.14 82.37 580,636 -1.62(-1.93%)
Jul 15, 2019 83.23 84.02 82.66 83.99 684,034 +1.04(+1.25%)
Jul 12, 2019 82.94 84.04 82.20 82.95 796,300 +0.23(+0.28%)
Jul 11, 2019 84.92 85.24 81.17 82.72 1,166,953 -2.39(-2.81%)
Jul 10, 2019 83.51 85.79 83.51 85.11 1,370,129 +1.98(+2.38%)
Jul 09, 2019 80.34 83.26 80.07 83.13 1,959,760 +2.74(+3.41%)
Jul 08, 2019 81.63 82.04 79.41 80.39 2,032,812 -1.61(-1.96%)
Jul 05, 2019 83.66 83.85 81.66 82.00 990,200 -2.15(-2.55%)
Jul 03, 2019 84.06 84.80 83.90 84.15 487,900 +0.10(+0.12%)
Jul 02, 2019 84.15 84.49 83.66 84.05 973,840 -2.55(-2.94%)
Jul 01, 2019 86.99 86.99 84.04 86.60 1,236,530 +0.95(+1.11%)
Jun 28, 2019 84.37 85.92 83.19 85.65 1,610,100 +1.62(+1.93%)
Jun 27, 2019 83.05 84.15 81.67 84.03 1,103,550 +1.08(+1.30%)
Jun 26, 2019 83.74 84.01 82.43 82.95 1,128,774 -0.87(-1.04%)
Jun 25, 2019 85.68 86.31 83.65 83.82 1,202,342 -2.08(-2.42%)
Jun 24, 2019 87.71 87.75 85.29 85.90 1,061,880 -2.01(-2.29%)
Jun 21, 2019 86.11 88.09 85.00 87.91 1,363,000 +1.55(+1.79%)
Jun 20, 2019 85.89 87.83 85.49 86.36 988,236 +1.34(+1.58%)
Jun 19, 2019 85.39 86.42 84.58 85.02 719,872 -0.49(-0.57%)
Jun 18, 2019 85.00 86.63 84.37 85.51 975,444 +1.34(+1.59%)
Jun 17, 2019 81.08 84.81 81.05 84.17 1,380,311 +3.33(+4.12%)
Jun 14, 2019 82.12 83.03 80.54 80.84 773,200 -1.52(-1.85%)
Jun 13, 2019 82.59 83.15 81.93 82.36 838,319 +0.05(+0.06%)
Jun 12, 2019 81.08 82.96 80.97 82.31 943,649 +1.22(+1.50%)
Jun 11, 2019 81.42 81.86 80.08 81.09 1,364,063 -0.02(-0.02%)
Jun 10, 2019 81.09 81.86 80.60 81.11 1,735,886 +0.47(+0.58%)
Jun 07, 2019 81.10 81.25 79.83 80.64 3,273,500 +0.15(+0.19%)
Jun 06, 2019 83.45 83.73 80.20 80.49 1,754,924 -3.10(-3.71%)
Jun 05, 2019 84.06 84.38 83.04 83.59 1,337,247 -0.19(-0.23%)
Jun 04, 2019 82.74 84.00 81.70 83.78 1,477,881 +1.71(+2.08%)
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.