NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$82.44
-1.36 (-1.62%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.50 | $93.35 | Friday, 3rd May 2024 BMRN stock ended at $82.44. This is 1.62% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.01% from a day low at $82.32 to a day high of $84.80. |
| 90 days | $80.50 | $94.15 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $82.68 | $84.84 | $82.23 | $83.92 | 1 452 827 |
| Nov 04, 2021 | $82.09 | $83.80 | $82.09 | $83.37 | 1 429 247 |
| Nov 03, 2021 | $83.32 | $84.24 | $82.86 | $83.48 | 1 381 071 |
| Nov 02, 2021 | $82.24 | $83.10 | $81.04 | $83.09 | 1 647 316 |
| Nov 01, 2021 | $79.16 | $82.08 | $79.07 | $82.05 | 1 855 148 |
| Oct 29, 2021 | $77.81 | $79.99 | $77.52 | $79.23 | 2 090 190 |
| Oct 28, 2021 | $73.50 | $78.52 | $72.61 | $78.20 | 4 823 588 |
| Oct 27, 2021 | $73.35 | $73.41 | $71.59 | $71.72 | 1 556 062 |
| Oct 26, 2021 | $73.60 | $74.05 | $73.05 | $73.42 | 1 666 067 |
| Oct 25, 2021 | $73.80 | $74.15 | $73.35 | $73.51 | 1 509 276 |
| Oct 22, 2021 | $74.80 | $74.80 | $73.28 | $73.74 | 1 018 594 |
| Oct 21, 2021 | $75.27 | $75.86 | $74.97 | $75.08 | 703 224 |
| Oct 20, 2021 | $74.60 | $75.89 | $74.42 | $75.15 | 1 061 718 |
| Oct 19, 2021 | $74.40 | $75.50 | $73.92 | $74.14 | 1 505 161 |
| Oct 18, 2021 | $75.75 | $75.81 | $73.10 | $73.92 | 1 688 695 |
| Oct 15, 2021 | $77.52 | $77.99 | $75.87 | $75.89 | 1 516 829 |
| Oct 14, 2021 | $76.87 | $78.37 | $76.06 | $77.52 | 1 672 010 |
| Oct 13, 2021 | $78.77 | $79.42 | $76.68 | $76.82 | 1 353 614 |
| Oct 12, 2021 | $78.04 | $79.37 | $77.96 | $78.63 | 1 413 991 |
| Oct 11, 2021 | $77.71 | $79.32 | $77.56 | $77.90 | 797 848 |
| Oct 08, 2021 | $77.49 | $78.48 | $76.88 | $77.83 | 1 154 892 |
| Oct 07, 2021 | $78.77 | $79.49 | $76.97 | $77.14 | 902 747 |
| Oct 06, 2021 | $76.46 | $78.71 | $76.46 | $77.87 | 1 010 972 |
| Oct 05, 2021 | $75.98 | $76.94 | $75.96 | $76.73 | 641 728 |
| Oct 04, 2021 | $76.00 | $77.03 | $75.19 | $75.88 | 962 677 |
