BioMarin Pharmaceutical Inc. Stock Price (Quote) NASDAQ:BMRN
$79.72 ( 0.55% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $73.93 | $84.66 | Friday, 20th May 2022 BMRN stock ended at $79.72. This is 0.55% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.22% from a day low at $78.26 to a day high of $80.78. |
90 days | $72.00 | $86.90 | |
52 weeks | $71.59 | $94.20 |
Historical BioMarin Pharmaceutical Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $79.76 | $80.78 | $78.26 | $79.72 | 1 114 144 |
2022-05-19 | $78.40 | $80.36 | $78.12 | $79.28 | 852 209 |
2022-05-18 | $78.30 | $79.99 | $77.61 | $78.18 | 936 708 |
2022-05-17 | $77.61 | $79.34 | $77.59 | $79.12 | 1 069 360 |
2022-05-16 | $77.65 | $78.17 | $76.41 | $77.32 | 1 082 939 |
2022-05-13 | $77.30 | $78.90 | $76.90 | $77.73 | 1 820 135 |
2022-05-12 | $75.12 | $76.47 | $74.30 | $76.38 | 1 617 879 |
2022-05-11 | $78.56 | $79.57 | $75.60 | $75.68 | 1 620 560 |
2022-05-10 | $76.44 | $80.23 | $76.00 | $79.43 | 1 697 037 |
2022-05-09 | $78.00 | $78.48 | $73.93 | $74.62 | 1 826 336 |
2022-05-06 | $81.00 | $81.87 | $78.96 | $79.26 | 848 981 |
2022-05-05 | $84.14 | $84.30 | $81.12 | $81.97 | 827 501 |
2022-05-04 | $83.82 | $84.66 | $81.31 | $84.65 | 884 608 |
2022-05-03 | $83.13 | $84.03 | $82.28 | $83.52 | 1 341 160 |
2022-05-02 | $80.38 | $83.47 | $80.36 | $83.31 | 1 220 566 |
2022-04-29 | $81.95 | $83.61 | $81.12 | $81.35 | 1 481 155 |
2022-04-28 | $83.79 | $84.29 | $78.95 | $82.64 | 2 225 071 |
2022-04-27 | $79.94 | $81.15 | $79.50 | $80.31 | 1 121 963 |
2022-04-26 | $80.97 | $81.95 | $79.28 | $79.29 | 926 766 |
2022-04-25 | $82.18 | $82.74 | $80.74 | $81.88 | 1 105 124 |
2022-04-22 | $81.20 | $81.20 | $79.97 | $80.49 | 391 383 |
2022-04-21 | $81.20 | $82.09 | $80.05 | $80.50 | 805 500 |
2022-04-20 | $80.52 | $81.42 | $79.67 | $80.61 | 1 244 800 |
2022-04-19 | $81.61 | $82.19 | $80.47 | $80.58 | 1 068 700 |
2022-04-18 | $81.91 | $82.14 | $80.49 | $81.18 | 992 900 |
2022-04-14 | $83.66 | $84.67 | $82.89 | $82.95 | 534 953 |
2022-04-13 | $82.47 | $84.39 | $82.45 | $84.00 | 733 152 |
2022-04-12 | $83.89 | $84.36 | $82.29 | $82.56 | 605 593 |
2022-04-11 | $85.71 | $86.54 | $83.24 | $83.27 | 963 163 |
2022-04-08 | $83.33 | $86.59 | $83.08 | $86.04 | 1 739 000 |
2022-04-07 | $79.92 | $84.12 | $79.92 | $83.35 | 1 438 400 |
2022-04-06 | $78.74 | $80.53 | $78.46 | $80.16 | 602 300 |
2022-04-05 | $80.00 | $81.85 | $79.34 | $79.45 | 1 015 000 |
2022-04-04 | $79.71 | $81.13 | $79.55 | $80.28 | 1 094 000 |
2022-04-01 | $77.18 | $79.70 | $76.76 | $79.27 | 2 514 279 |
2022-03-31 | $78.33 | $78.67 | $76.80 | $77.09 | 2 542 066 |
2022-03-30 | $79.56 | $80.99 | $77.53 | $77.89 | 1 083 951 |
2022-03-29 | $79.43 | $80.16 | $78.81 | $79.56 | 1 198 200 |
2022-03-28 | $79.21 | $79.73 | $77.83 | $78.36 | 966 600 |
2022-03-25 | $80.61 | $80.99 | $78.88 | $79.02 | 628 400 |
2022-03-24 | $80.90 | $81.51 | $80.31 | $80.88 | 531 300 |
2022-03-23 | $81.78 | $82.37 | $80.69 | $80.86 | 869 800 |
2022-03-22 | $81.00 | $82.57 | $79.29 | $82.15 | 992 828 |
2022-03-21 | $81.29 | $82.29 | $80.74 | $81.16 | 612 994 |
2022-03-18 | $80.12 | $81.92 | $80.09 | $81.67 | 980 057 |
2022-03-17 | $80.30 | $81.66 | $77.97 | $80.28 | 1 458 300 |
2022-03-16 | $79.11 | $80.76 | $77.98 | $80.72 | 1 072 500 |
2022-03-15 | $75.96 | $78.27 | $75.00 | $78.27 | 1 041 700 |
2022-03-14 | $76.19 | $77.31 | $75.19 | $76.01 | 782 300 |
2022-03-11 | $77.81 | $78.06 | $75.88 | $75.98 | 842 800 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.