Stock Quote

Biomarin Pharmaceuticals (NQ: BMRN )

79.45 USD -0.14 (-0.18%)
Official Closing Price Updated: 7:29 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 76.30 78.34 75.62 77.83 1,030,300 +2.32(+3.07%)
Mar 31, 2021 75.23 76.63 75.14 75.51 948,430 +0.55(+0.73%)
Mar 30, 2021 74.79 75.19 73.65 74.96 1,002,627 -0.42(-0.56%)
Mar 29, 2021 75.10 76.24 74.90 75.38 799,345 -0.10(-0.13%)
Mar 26, 2021 74.67 75.48 74.03 75.48 1,092,800 +0.72(+0.96%)
Mar 25, 2021 73.82 74.98 72.77 74.76 1,448,536 +0.03(+0.04%)
Mar 24, 2021 76.30 76.54 74.42 74.73 1,803,413 -1.79(-2.34%)
Mar 23, 2021 78.58 78.67 76.12 76.52 1,181,318 -2.00(-2.55%)
Mar 22, 2021 78.20 79.32 78.19 78.52 925,674 +0.34(+0.43%)
Mar 19, 2021 78.61 78.64 77.29 78.18 1,590,300 +0.79(+1.02%)
Mar 18, 2021 77.99 78.59 77.28 77.39 850,271 -0.80(-1.02%)
Mar 17, 2021 77.01 78.43 76.37 78.19 1,518,029 +0.98(+1.27%)
Mar 16, 2021 78.16 78.59 76.60 77.21 1,203,682 -1.18(-1.51%)
Mar 15, 2021 77.38 78.40 76.97 78.39 1,422,166 +1.62(+2.11%)
Mar 12, 2021 77.10 77.31 76.22 76.77 874,800 -0.64(-0.83%)
Mar 11, 2021 77.68 78.64 77.05 77.41 1,301,074 -0.05(-0.06%)
Mar 10, 2021 79.05 79.74 76.27 77.46 1,355,204 -1.28(-1.63%)
Mar 09, 2021 77.60 79.50 76.92 78.74 1,050,737 +2.15(+2.81%)
Mar 08, 2021 78.66 79.77 76.50 76.59 1,214,163 -1.14(-1.47%)
Mar 05, 2021 76.28 77.78 74.53 77.73 1,453,100 +1.38(+1.81%)
Mar 04, 2021 76.00 78.18 75.20 76.35 1,325,972 +0.26(+0.34%)
Mar 03, 2021 77.50 77.72 75.84 76.09 1,272,177 -1.82(-2.34%)
Mar 02, 2021 79.15 79.67 77.73 77.91 2,417,163 -1.26(-1.59%)
Mar 01, 2021 78.81 80.50 78.08 79.17 2,310,007 +1.74(+2.25%)
Feb 26, 2021 80.31 80.46 75.30 77.43 3,033,500 -4.33(-5.30%)
Feb 25, 2021 83.38 83.95 81.35 81.76 1,529,757 -1.56(-1.87%)
Feb 24, 2021 82.30 84.52 82.20 83.32 1,040,054 +1.17(+1.42%)
Feb 23, 2021 80.55 82.54 79.12 82.15 1,092,212 +1.09(+1.34%)
Feb 22, 2021 81.34 82.33 80.13 81.06 954,288 -0.70(-0.86%)
Feb 19, 2021 83.58 83.76 81.46 81.76 1,019,000 -1.51(-1.81%)
Feb 18, 2021 85.49 85.49 82.83 83.27 1,152,011 -2.53(-2.95%)
Feb 17, 2021 84.54 86.16 84.24 85.80 1,058,855 +0.86(+1.01%)
Feb 16, 2021 87.29 87.43 84.14 84.94 1,421,389 -2.10(-2.41%)
Feb 12, 2021 86.26 87.84 86.21 87.04 1,017,200 +0.18(+0.21%)
Feb 11, 2021 85.93 86.87 84.93 86.86 931,901 +1.41(+1.65%)
Feb 10, 2021 86.28 86.64 84.34 85.45 797,382 -0.16(-0.19%)
Feb 09, 2021 86.78 86.82 84.83 85.61 777,166 -0.68(-0.79%)
Feb 08, 2021 86.16 87.29 85.15 86.29 966,387 +1.07(+1.26%)
Feb 05, 2021 85.44 85.90 84.17 85.22 753,400 +0.41(+0.48%)
Feb 04, 2021 83.00 84.93 83.00 84.81 924,526 +1.99(+2.40%)
Feb 03, 2021 84.00 84.80 82.82 82.82 1,284,393 -0.37(-0.44%)
Feb 02, 2021 84.00 84.08 82.64 83.19 1,439,795 +0.19(+0.23%)
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.