Biomarin Pharmaceuticals (NQ: BMRN )

83.70 USD -1.16 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 87.60 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 81.15 84.24 989,089 +1.29(+1.56%)
Dec 03, 2021 84.24 84.97 82.35 82.95 1,300,152 -1.73(-2.04%)
Dec 02, 2021 84.93 85.89 84.15 84.68 992,417 +0.18(+0.21%)
Dec 01, 2021 84.50 88.31 84.41 84.50 1,210,646 -1.79(-2.07%)
Nov 30, 2021 85.88 88.17 85.58 86.29 3,478,975 -1.11(-1.27%)
Nov 29, 2021 88.16 89.02 87.19 87.40 1,147,159 -0.18(-0.21%)
Nov 26, 2021 89.55 89.74 86.26 87.58 1,036,420 -1.99(-2.22%)
Nov 24, 2021 89.47 90.12 88.80 89.57 944,441 -0.22(-0.25%)
Nov 23, 2021 89.44 90.70 88.11 89.79 1,887,553 -0.51(-0.56%)
Nov 22, 2021 91.80 92.17 90.12 90.30 1,894,118 -1.17(-1.28%)
Nov 19, 2021 83.54 91.72 82.24 91.47 6,221,885 +8.55(+10.31%)
Nov 18, 2021 81.07 82.93 81.93 82.92 1,933,750 +2.18(+2.70%)
Nov 17, 2021 80.87 82.09 80.39 80.74 1,223,990 -0.56(-0.69%)
Nov 16, 2021 82.55 83.14 81.17 81.30 1,191,628 -0.77(-0.94%)
Nov 15, 2021 82.46 82.98 81.90 82.07 1,117,463 +0.34(+0.42%)
Nov 12, 2021 81.60 81.97 81.30 81.73 867,797 +0.29(+0.36%)
Nov 11, 2021 81.51 82.16 81.01 81.44 1,409,656 -0.10(-0.12%)
Nov 10, 2021 82.09 81.54 1,072,025 -1.22(-1.47%)
Nov 09, 2021 83.11 83.57 81.95 82.76 1,349,354 -0.67(-0.80%)
Nov 08, 2021 83.92 84.67 83.26 83.43 1,435,086 -0.49(-0.58%)
Nov 05, 2021 82.68 84.84 82.23 83.92 1,467,553 +0.55(+0.66%)
Nov 04, 2021 82.09 83.80 82.09 83.37 1,438,973 -0.11(-0.13%)
Nov 03, 2021 83.32 84.24 82.86 83.48 1,391,360 +0.39(+0.47%)
Nov 02, 2021 82.24 83.10 81.04 83.09 1,656,109 +1.04(+1.27%)
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.