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 |
| May 03, 2021 | $78.30 | $79.28 | $77.62 | $78.68 | 812 874 |
| Apr 30, 2021 | $79.69 | $79.85 | $77.24 | $77.92 | 1 445 936 |
| Apr 29, 2021 | $81.29 | $81.75 | $79.68 | $80.18 | 726 844 |
| Apr 28, 2021 | $80.00 | $80.66 | $79.49 | $80.46 | 529 403 |
| Apr 27, 2021 | $81.00 | $81.28 | $79.64 | $79.77 | 867 461 |
| Apr 26, 2021 | $79.20 | $81.41 | $78.61 | $81.16 | 786 134 |
| Apr 23, 2021 | $79.34 | $80.19 | $78.60 | $78.73 | 719 660 |
| Apr 22, 2021 | $78.91 | $80.18 | $78.29 | $79.70 | 701 877 |
| Apr 21, 2021 | $79.80 | $79.80 | $78.07 | $79.33 | 921 118 |
| Apr 20, 2021 | $79.51 | $80.59 | $79.03 | $79.45 | 722 950 |
| Apr 19, 2021 | $79.58 | $79.95 | $79.01 | $79.59 | 974 383 |
| Apr 16, 2021 | $79.12 | $79.60 | $78.07 | $79.40 | 867 973 |
| Apr 15, 2021 | $76.72 | $79.64 | $76.72 | $78.77 | 1 253 180 |
| Apr 14, 2021 | $78.25 | $79.35 | $77.98 | $78.23 | 664 757 |
| Apr 13, 2021 | $77.44 | $78.29 | $76.50 | $77.77 | 863 490 |
| Apr 12, 2021 | $76.56 | $77.45 | $76.38 | $77.11 | 786 870 |
| Apr 09, 2021 | $78.02 | $78.79 | $76.47 | $77.07 | 760 442 |
| Apr 08, 2021 | $78.45 | $78.92 | $77.95 | $78.23 | 903 631 |
| Apr 07, 2021 | $78.40 | $79.85 | $77.75 | $78.05 | 958 389 |
| Apr 06, 2021 | $78.63 | $79.13 | $78.30 | $78.40 | 974 630 |
| Apr 05, 2021 | $78.07 | $78.75 | $77.85 | $78.32 | 952 928 |
| Apr 01, 2021 | $76.30 | $78.34 | $75.63 | $77.83 | 1 024 340 |
| Mar 31, 2021 | $75.23 | $76.63 | $75.14 | $75.51 | 947 821 |
| Mar 30, 2021 | $74.79 | $75.19 | $73.65 | $74.96 | 1 002 491 |
| Mar 29, 2021 | $75.10 | $76.24 | $74.90 | $75.38 | 791 163 |
