NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$82.17
-9.03 (-9.90%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.00 | $93.35 | Thursday, 25th Apr 2024 BMRN stock ended at $82.17. This is 9.90% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.14% from a day low at $81.00 to a day high of $86.78. |
| 90 days | $81.00 | $94.15 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $86.26 | $86.78 | $81.00 | $82.17 | 7 882 415 |
| Apr 24, 2024 | $92.69 | $93.02 | $91.01 | $91.20 | 1 558 345 |
| Apr 23, 2024 | $90.03 | $92.22 | $89.99 | $92.06 | 1 268 430 |
| Apr 22, 2024 | $89.46 | $89.81 | $88.89 | $89.49 | 1 233 796 |
| Apr 19, 2024 | $89.67 | $90.18 | $88.29 | $88.63 | 1 743 531 |
| Apr 18, 2024 | $90.25 | $91.20 | $89.78 | $90.07 | 925 981 |
| Apr 17, 2024 | $91.14 | $91.53 | $90.02 | $90.47 | 1 226 760 |
| Apr 16, 2024 | $90.93 | $91.78 | $90.16 | $90.87 | 1 207 251 |
| Apr 15, 2024 | $92.58 | $93.35 | $90.97 | $91.51 | 1 906 869 |
| Apr 12, 2024 | $91.26 | $93.26 | $91.09 | $92.22 | 2 343 767 |
| Apr 11, 2024 | $90.99 | $91.59 | $89.35 | $91.46 | 2 045 255 |
| Apr 10, 2024 | $88.38 | $90.41 | $87.79 | $90.21 | 2 179 966 |
| Apr 09, 2024 | $87.35 | $89.19 | $87.35 | $88.98 | 1 151 522 |
| Apr 08, 2024 | $87.00 | $88.11 | $86.96 | $87.28 | 1 063 248 |
| Apr 05, 2024 | $86.46 | $87.21 | $86.02 | $86.95 | 798 088 |
| Apr 04, 2024 | $86.78 | $88.13 | $86.63 | $86.89 | 1 138 947 |
| Apr 03, 2024 | $86.48 | $87.72 | $86.48 | $86.78 | 1 103 456 |
| Apr 02, 2024 | $86.25 | $86.94 | $85.62 | $86.80 | 863 643 |
| Apr 01, 2024 | $86.98 | $87.31 | $86.09 | $87.10 | 616 432 |
| Mar 28, 2024 | $88.34 | $88.66 | $86.65 | $87.34 | 928 414 |
| Mar 27, 2024 | $88.18 | $88.74 | $87.94 | $88.61 | 960 055 |
| Mar 26, 2024 | $86.94 | $87.86 | $86.52 | $87.74 | 1 319 341 |
| Mar 25, 2024 | $84.70 | $86.99 | $84.70 | $86.52 | 1 385 930 |
| Mar 22, 2024 | $84.35 | $85.29 | $83.90 | $85.13 | 859 209 |
| Mar 21, 2024 | $84.99 | $85.25 | $83.84 | $84.11 | 886 926 |
