Biomarin Pharmaceuticals (NQ: BMRN )

81.90 USD -1.08 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 82.54 82.90 81.52 81.90 1,340,779 -1.08(-1.30%)
Jun 17, 2021 82.54 83.76 82.04 82.98 827,370 +0.50(+0.61%)
Jun 16, 2021 82.13 82.68 81.35 82.48 1,030,805 +0.52(+0.63%)
Jun 15, 2021 82.40 82.76 81.19 81.96 557,669 -0.52(-0.63%)
Jun 14, 2021 82.49 83.45 82.17 82.48 634,597 +0.41(+0.50%)
Jun 11, 2021 83.55 83.85 81.75 82.07 745,283 -1.60(-1.91%)
Jun 10, 2021 82.46 84.14 81.83 83.67 1,100,759 +1.62(+1.97%)
Jun 09, 2021 79.46 82.50 79.27 82.05 1,333,711 +3.29(+4.18%)
Jun 08, 2021 79.17 79.27 78.00 78.76 619,612 +0.10(+0.13%)
Jun 07, 2021 78.01 79.90 77.47 78.66 908,826 +0.77(+0.99%)
Jun 04, 2021 77.73 78.44 77.34 77.89 520,733 +0.53(+0.69%)
Jun 03, 2021 77.42 77.47 76.24 77.36 532,424 +0.01(+0.01%)
Jun 02, 2021 77.83 77.98 76.73 77.35 1,133,677 -0.34(-0.44%)
Jun 01, 2021 77.52 77.87 76.75 77.69 751,536 +0.39(+0.50%)
May 28, 2021 77.28 78.20 77.10 77.30 579,945 -0.06(-0.08%)
May 27, 2021 77.35 77.60 76.04 77.36 1,508,116 +0.08(+0.10%)
May 26, 2021 77.65 78.17 76.84 77.28 836,791 -0.32(-0.41%)
May 25, 2021 77.26 77.91 76.58 77.60 768,391 +0.05(+0.06%)
May 24, 2021 78.62 78.90 77.47 77.55 572,718 -0.55(-0.70%)
May 21, 2021 78.97 79.15 77.80 78.10 746,864 -1.02(-1.29%)
May 20, 2021 76.54 79.38 76.54 79.12 1,076,435 +2.70(+3.53%)
May 19, 2021 77.00 77.08 75.76 76.42 747,850 -1.25(-1.61%)
May 18, 2021 77.39 79.01 77.00 77.67 622,337 +0.33(+0.43%)
May 17, 2021 76.60 77.97 75.75 77.34 566,253 +0.41(+0.53%)
May 14, 2021 76.01 77.52 75.59 76.93 933,064 +1.42(+1.88%)
May 13, 2021 75.96 76.73 74.63 75.51 679,800 -0.09(-0.12%)
May 12, 2021 75.27 76.45 75.21 75.60 774,351 -0.09(-0.12%)
May 11, 2021 74.88 77.00 74.43 75.69 794,674 -0.70(-0.92%)
May 10, 2021 77.29 77.70 75.81 76.39 713,475 -1.38(-1.77%)
May 07, 2021 79.00 79.83 77.07 77.77 628,868 -0.84(-1.07%)
May 06, 2021 78.00 79.00 77.34 78.61 780,216 +0.93(+1.20%)
May 05, 2021 78.14 79.10 77.20 77.68 867,228 -0.67(-0.86%)
May 04, 2021 78.71 78.79 77.25 78.35 897,027 -0.33(-0.42%)
May 03, 2021 78.30 79.28 77.62 78.68 813,506 +0.76(+0.98%)
Apr 30, 2021 79.69 79.85 77.24 77.92 1,445,900 -2.26(-2.82%)
Apr 29, 2021 81.29 81.75 79.68 80.18 726,104 -0.28(-0.35%)
Apr 28, 2021 80.00 80.65 79.49 80.46 529,399 +0.69(+0.86%)
Apr 27, 2021 81.00 81.28 79.64 79.77 867,461 -1.39(-1.71%)
Apr 26, 2021 79.20 81.41 78.61 81.16 786,134 +2.43(+3.09%)
Apr 23, 2021 79.34 80.19 78.60 78.73 726,700 -0.97(-1.22%)
Apr 22, 2021 78.91 80.18 78.29 79.70 702,877 +0.37(+0.47%)
Apr 21, 2021 79.80 79.80 78.07 79.33 923,309 -0.12(-0.15%)
Apr 20, 2021 79.51 80.59 79.03 79.45 742,120 -0.14(-0.18%)
Apr 19, 2021 79.58 79.95 79.01 79.59 974,283 +0.19(+0.24%)
Apr 16, 2021 79.12 79.60 78.07 79.40 868,600 +0.63(+0.80%)
Apr 15, 2021 76.71 79.64 76.71 78.77 1,253,165 +0.54(+0.69%)
Apr 14, 2021 78.25 79.35 77.97 78.23 664,757 +0.46(+0.59%)
Apr 13, 2021 77.44 78.29 76.50 77.77 863,477 +0.66(+0.86%)
Apr 12, 2021 76.56 77.45 76.38 77.11 787,860 +0.04(+0.05%)
Apr 09, 2021 78.02 78.79 76.47 77.07 767,000 -1.16(-1.48%)
Apr 08, 2021 78.45 78.92 77.95 78.23 907,381 +0.18(+0.23%)
Apr 07, 2021 78.40 79.85 77.75 78.05 975,928 -0.35(-0.45%)
Apr 06, 2021 78.63 79.13 78.30 78.40 977,752 +0.08(+0.10%)
Apr 05, 2021 78.07 78.75 77.85 78.32 957,759 +0.49(+0.63%)
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.