Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

65.89 -0.79 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 66.68 66.92 65.35 65.89 1,850,630 -0.79(-1.18%)
Oct 30, 2024 69.67 69.67 65.78 66.68 2,784,280 -3.23(-4.62%)
Oct 29, 2024 69.78 70.56 69.20 69.91 1,858,361 -0.22(-0.31%)
Oct 28, 2024 69.92 70.71 69.60 70.13 1,543,994 +0.40(+0.57%)
Oct 25, 2024 70.68 70.98 69.66 69.73 1,059,252 -0.66(-0.94%)
Oct 24, 2024 70.05 70.98 69.58 70.39 1,120,295 +0.41(+0.59%)
Oct 23, 2024 70.23 70.37 69.39 69.98 1,544,510 -0.55(-0.78%)
Oct 22, 2024 69.72 70.73 69.50 70.53 1,220,063 +0.25(+0.36%)
Oct 21, 2024 69.99 70.81 69.56 70.28 1,554,620 +0.17(+0.24%)
Oct 18, 2024 69.70 70.13 69.29 70.11 1,510,073 +0.64(+0.92%)
Oct 17, 2024 70.28 70.28 69.34 69.47 933,375 -0.69(-0.98%)
Oct 16, 2024 70.24 70.90 69.94 70.16 1,429,689 -0.30(-0.43%)
Oct 15, 2024 70.12 70.52 69.53 70.46 1,063,269 +0.19(+0.27%)
Oct 14, 2024 70.40 70.77 69.96 70.27 1,069,633 -0.08(-0.11%)
Oct 11, 2024 69.64 70.58 69.25 70.35 807,249 +0.50(+0.72%)
Oct 10, 2024 69.80 69.88 68.95 69.85 979,432 +0.05(+0.07%)
Oct 09, 2024 68.95 69.95 68.34 69.80 1,553,191 +1.11(+1.62%)
Oct 08, 2024 69.00 69.00 68.03 68.69 1,701,373 -0.27(-0.39%)
Oct 07, 2024 69.20 69.27 68.36 68.96 839,628 -0.55(-0.79%)
Oct 04, 2024 68.49 69.58 67.76 69.51 1,325,615 +1.35(+1.98%)
Oct 03, 2024 69.58 69.81 68.10 68.16 1,396,624 -1.50(-2.15%)
Oct 02, 2024 69.66 69.85 68.52 69.66 1,144,582 -0.44(-0.63%)
Oct 01, 2024 70.66 70.74 69.81 70.10 1,222,449 -0.19(-0.27%)
Sep 30, 2024 70.58 71.23 69.91 70.29 1,426,528 -0.29(-0.41%)
Sep 27, 2024 70.55 71.00 70.24 70.58 1,094,529 +0.34(+0.48%)
Sep 26, 2024 69.21 70.33 68.70 70.24 1,303,798 +1.22(+1.77%)
Sep 25, 2024 69.03 69.54 68.12 69.02 1,702,663 -0.46(-0.66%)
Sep 24, 2024 69.13 69.13 67.75 69.48 2,191,159 +0.35(+0.51%)
Sep 23, 2024 70.30 70.92 69.00 69.13 2,119,158 -1.56(-2.21%)
Sep 20, 2024 71.82 71.82 70.09 70.69 3,398,036 -0.72(-1.01%)
Sep 19, 2024 71.75 72.07 70.42 71.41 2,934,533 +0.27(+0.38%)
Sep 18, 2024 70.87 71.58 70.11 71.14 2,171,476 +0.59(+0.84%)
Sep 17, 2024 70.00 71.64 68.83 70.55 4,649,770 +0.69(+0.99%)
Sep 16, 2024 77.53 78.00 69.60 69.86 10,575,381 -15.04(-17.71%)
Sep 13, 2024 84.43 85.00 83.95 84.90 1,195,484 +0.52(+0.62%)
Sep 12, 2024 84.83 85.00 83.91 84.38 1,488,427 -0.40(-0.47%)
Sep 11, 2024 84.72 84.94 83.43 84.78 1,454,153 -0.07(-0.08%)
Sep 10, 2024 84.48 85.64 83.69 84.85 1,981,585 +0.52(+0.62%)
Sep 09, 2024 84.28 84.84 83.45 84.33 1,686,308 +0.25(+0.30%)
Sep 06, 2024 85.33 86.04 83.73 84.08 1,580,812 -1.04(-1.22%)
Sep 05, 2024 90.01 90.01 84.89 85.12 2,445,581 -4.74(-5.27%)
Sep 04, 2024 91.19 92.05 87.68 89.86 3,742,096 -1.73(-1.89%)
Sep 03, 2024 91.21 92.81 90.85 91.59 1,979,353 +0.39(+0.42%)
Aug 30, 2024 91.46 92.34 89.95 91.21 1,369,401 -0.16(-0.18%)
Aug 29, 2024 90.60 93.04 90.29 91.37 1,532,649 +1.05(+1.16%)
Aug 28, 2024 90.70 91.31 89.97 90.32 989,541 -0.14(-0.15%)
Aug 27, 2024 90.18 90.62 88.61 90.46 1,112,878 +0.48(+0.53%)
Aug 26, 2024 90.45 90.54 89.67 89.98 1,121,489 -0.04(-0.04%)
Aug 23, 2024 90.00 90.79 89.37 90.02 1,262,422 +0.00(+0.00%)
Aug 22, 2024 92.73 92.73 89.71 90.02 2,306,059 -2.55(-2.75%)
Aug 21, 2024 93.50 94.64 92.45 92.57 2,005,970 -1.27(-1.35%)
Aug 20, 2024 93.94 94.85 92.96 93.84 2,087,706 +1.08(+1.16%)
Aug 19, 2024 89.61 92.79 89.40 92.76 1,550,166 +3.23(+3.61%)
Aug 16, 2024 89.23 89.72 88.22 89.53 833,031 +0.35(+0.39%)
Aug 15, 2024 90.44 90.76 88.95 89.18 1,179,856 -0.43(-0.48%)
Aug 14, 2024 90.88 91.00 89.41 89.61 732,608 -1.38(-1.51%)
Aug 13, 2024 89.26 91.02 89.15 90.98 1,274,730 +1.95(+2.20%)
Aug 12, 2024 88.89 89.98 88.38 89.03 1,435,011 +0.39(+0.44%)
Aug 09, 2024 87.72 89.03 87.20 88.64 1,364,074 +0.74(+0.84%)
Aug 08, 2024 87.00 88.05 86.33 87.90 1,547,938 +1.60(+1.85%)
Aug 07, 2024 87.49 87.88 85.60 86.30 2,192,181 -0.57(-0.66%)
Aug 06, 2024 87.79 88.00 83.61 86.87 3,952,288 +6.40(+7.95%)
Aug 05, 2024 80.24 83.41 80.06 80.47 2,230,358 -3.73(-4.43%)
Aug 02, 2024 83.77 84.47 83.00 84.20 760,445 -0.42(-0.50%)
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.