Biomarin Pharmaceuticals (NQ: BMRN )

89.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 89.30 90.50 88.62 89.97 1,652,683 +1.43(+1.62%)
Feb 21, 2024 88.67 89.20 87.40 88.54 1,268,430 -0.13(-0.15%)
Feb 20, 2024 88.14 90.25 87.53 88.67 2,159,731 -0.10(-0.11%)
Feb 16, 2024 88.30 89.49 87.85 88.77 1,058,238 +0.47(+0.53%)
Feb 15, 2024 86.11 88.72 85.97 88.30 2,002,479 +2.29(+2.66%)
Feb 14, 2024 86.24 86.81 85.71 86.01 1,233,336 -0.12(-0.14%)
Feb 13, 2024 87.15 87.39 85.60 86.13 925,484 -2.05(-2.32%)
Feb 12, 2024 88.47 89.16 88.10 88.18 1,279,650 -0.28(-0.32%)
Feb 09, 2024 88.28 88.64 87.83 88.46 1,355,301 +0.31(+0.35%)
Feb 08, 2024 89.77 90.17 87.43 88.15 1,140,939 -1.51(-1.68%)
Feb 07, 2024 89.46 91.06 88.41 89.66 2,851,099 -0.14(-0.16%)
Feb 06, 2024 88.12 90.05 87.49 89.80 1,608,956 +2.08(+2.37%)
Feb 05, 2024 87.76 88.33 87.08 87.72 1,133,273 -0.39(-0.44%)
Feb 02, 2024 87.91 88.43 87.28 88.11 1,396,297 -0.63(-0.71%)
Feb 01, 2024 87.72 88.87 87.26 88.74 1,429,543 +0.66(+0.75%)
Jan 31, 2024 89.67 90.01 87.63 88.08 1,121,492 -1.54(-1.72%)
Jan 30, 2024 91.59 91.59 89.43 89.62 1,675,898 -2.16(-2.35%)
Jan 29, 2024 91.00 91.78 89.46 91.78 691,154 +0.91(+1.00%)
Jan 26, 2024 91.62 91.65 90.32 90.87 1,104,895 -0.38(-0.42%)
Jan 25, 2024 92.51 92.94 90.70 91.25 1,199,448 -1.06(-1.15%)
Jan 24, 2024 93.30 93.86 92.11 92.31 1,139,669 -0.73(-0.78%)
Jan 23, 2024 94.51 94.51 92.43 93.04 1,760,098 -1.00(-1.06%)
Jan 22, 2024 92.00 94.22 91.50 94.04 1,261,836 +1.79(+1.94%)
Jan 19, 2024 92.69 92.93 91.85 92.25 1,116,404 -0.28(-0.30%)
Jan 18, 2024 93.53 93.81 92.08 92.53 837,962 -0.90(-0.96%)
Jan 17, 2024 92.99 93.88 92.10 93.43 729,659 -0.03(-0.03%)
Jan 16, 2024 92.97 94.08 92.08 93.46 1,073,962 +0.13(+0.14%)
Jan 12, 2024 95.51 96.59 92.96 93.33 1,746,542 -2.67(-2.78%)
Jan 11, 2024 95.13 96.64 94.52 96.00 1,921,811 +0.11(+0.11%)
Jan 10, 2024 96.38 96.95 95.03 95.89 978,016 -0.24(-0.25%)
Jan 09, 2024 98.19 98.23 95.17 96.13 1,192,584 -2.87(-2.90%)
Jan 08, 2024 96.21 99.25 94.92 99.00 963,143 +2.53(+2.62%)
Jan 05, 2024 96.64 97.08 95.81 96.47 690,726 -1.26(-1.29%)
Jan 04, 2024 96.67 98.44 96.50 97.73 1,081,419 +1.05(+1.09%)
Jan 03, 2024 98.99 98.99 96.08 96.68 913,229 -1.37(-1.40%)
Jan 02, 2024 96.45 98.28 96.03 98.05 1,109,923 +1.63(+1.69%)
Dec 29, 2023 96.85 97.43 96.10 96.42 630,524 -0.71(-0.73%)
Dec 28, 2023 98.01 98.54 96.82 97.13 675,853 -0.75(-0.77%)
Dec 27, 2023 97.18 98.02 96.35 97.88 1,128,191 +1.42(+1.47%)
Dec 26, 2023 96.38 96.90 95.85 96.46 846,164 +0.25(+0.26%)
Dec 22, 2023 95.22 97.71 95.19 96.21 3,668,977 +1.05(+1.10%)
Dec 21, 2023 93.99 96.27 93.99 95.16 1,216,201 +2.50(+2.70%)
Dec 20, 2023 96.39 96.39 92.52 92.66 1,828,441 -3.88(-4.02%)
Dec 19, 2023 96.77 97.12 96.34 96.54 826,484 +0.29(+0.30%)
Dec 18, 2023 97.66 97.78 95.74 96.25 1,400,435 -0.91(-0.94%)
Dec 15, 2023 97.67 98.36 96.09 97.16 1,570,998 -0.46(-0.47%)
Dec 14, 2023 99.12 99.56 97.04 97.62 2,148,582 -0.89(-0.90%)
Dec 13, 2023 95.30 98.67 95.30 98.51 1,633,362 +2.61(+2.72%)
Dec 12, 2023 93.51 96.53 92.82 95.90 1,720,973 +2.40(+2.57%)
Dec 11, 2023 92.48 93.73 92.44 93.50 1,013,165 +0.56(+0.60%)
Dec 08, 2023 94.27 94.33 92.36 92.94 1,793,126 -2.00(-2.11%)
Dec 07, 2023 94.43 95.42 93.27 94.94 2,454,208 +0.78(+0.83%)
Dec 06, 2023 92.24 94.44 92.24 94.16 2,296,358 +0.55(+0.59%)
Dec 05, 2023 94.23 94.87 93.24 93.61 2,715,565 -0.79(-0.84%)
Dec 04, 2023 92.50 94.97 92.26 94.40 3,463,186 +1.98(+2.14%)
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.