Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

84.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 84.42 85.01 83.81 84.63 774,857 +0.20(+0.24%)
Jul 23, 2024 85.28 85.85 84.37 84.43 1,508,678 -0.88(-1.03%)
Jul 22, 2024 84.34 85.78 84.04 85.31 1,513,748 +1.22(+1.45%)
Jul 19, 2024 83.16 84.20 83.11 84.09 1,883,904 +0.75(+0.90%)
Jul 18, 2024 84.83 86.24 83.32 83.34 1,312,663 -1.32(-1.56%)
Jul 17, 2024 85.49 85.96 84.20 84.66 1,076,865 -1.23(-1.43%)
Jul 16, 2024 85.17 85.92 84.73 85.89 1,098,454 +1.30(+1.54%)
Jul 15, 2024 85.19 85.69 84.23 84.59 1,082,229 -0.43(-0.51%)
Jul 12, 2024 84.04 85.75 83.38 85.02 1,274,029 +1.11(+1.32%)
Jul 11, 2024 82.76 84.59 82.09 83.91 1,505,460 +1.62(+1.97%)
Jul 10, 2024 83.24 83.24 82.21 82.29 1,261,829 -0.69(-0.83%)
Jul 09, 2024 82.55 83.56 82.12 82.98 966,153 +0.30(+0.36%)
Jul 08, 2024 81.71 83.57 81.36 82.68 1,443,432 +1.23(+1.51%)
Jul 05, 2024 80.98 81.98 80.53 81.45 863,602 +0.48(+0.59%)
Jul 03, 2024 82.82 82.82 80.60 80.97 613,845 -1.25(-1.51%)
Jul 02, 2024 82.08 82.44 81.55 82.22 1,064,286 +0.09(+0.11%)
Jul 01, 2024 82.83 84.08 81.68 82.13 1,474,368 -0.20(-0.24%)
Jun 28, 2024 83.66 83.99 82.15 82.33 2,505,732 -1.17(-1.40%)
Jun 27, 2024 84.73 84.85 82.17 83.50 1,757,009 -1.75(-2.05%)
Jun 26, 2024 84.76 85.50 84.07 85.25 1,631,334 +0.28(+0.33%)
Jun 25, 2024 85.07 86.10 84.51 84.97 2,203,884 -0.17(-0.20%)
Jun 24, 2024 84.28 85.45 84.16 85.14 3,556,808 +1.36(+1.62%)
Jun 21, 2024 85.73 85.73 82.44 83.78 29,325,286 -0.93(-1.10%)
Jun 20, 2024 84.07 85.28 83.06 84.71 3,023,446 +0.56(+0.67%)
Jun 18, 2024 85.08 86.12 84.02 84.15 2,940,523 -0.87(-1.02%)
Jun 17, 2024 83.06 85.58 83.06 85.02 2,627,354 +1.51(+1.81%)
Jun 14, 2024 83.57 84.75 83.07 83.51 2,476,412 -0.73(-0.87%)
Jun 13, 2024 84.40 84.89 83.37 84.24 3,944,251 -0.31(-0.37%)
Jun 12, 2024 84.04 85.30 83.53 84.55 3,412,714 +0.68(+0.81%)
Jun 11, 2024 82.20 84.15 82.19 83.87 3,214,873 +0.93(+1.12%)
Jun 10, 2024 84.48 85.51 82.85 82.94 7,450,431 +2.25(+2.79%)
Jun 07, 2024 81.00 81.47 80.31 80.69 1,495,792 -0.16(-0.20%)
Jun 06, 2024 79.67 81.14 78.95 80.85 1,966,042 +1.18(+1.48%)
Jun 05, 2024 79.02 79.81 77.75 79.67 1,949,795 +0.58(+0.73%)
Jun 04, 2024 76.80 79.63 75.89 79.09 3,772,072 +2.68(+3.51%)
Jun 03, 2024 75.75 77.75 75.40 76.41 2,466,543 +1.34(+1.79%)
May 31, 2024 74.54 75.33 74.17 75.07 2,545,839 +0.59(+0.79%)
May 30, 2024 75.19 75.28 73.67 74.48 2,073,963 -0.58(-0.77%)
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%)
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.