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 (%)
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%)
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.