NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$80.91
-1.26 (-1.53%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.90 | $93.35 | Friday, 26th Apr 2024 BMRN stock ended at $80.91. This is 1.53% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $80.90 to a day high of $83.09. |
| 90 days | $80.90 | $94.15 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $82.90 | $82.90 | $80.29 | $81.36 | 1 416 263 |
| Jan 13, 2021 | $81.87 | $82.48 | $81.22 | $81.94 | 1 338 994 |
| Jan 12, 2021 | $82.10 | $82.89 | $79.51 | $81.12 | 3 050 837 |
| Jan 11, 2021 | $83.92 | $84.99 | $80.90 | $81.24 | 4 400 536 |
| Jan 08, 2021 | $91.04 | $92.20 | $89.23 | $89.86 | 2 846 910 |
| Jan 07, 2021 | $87.68 | $90.79 | $87.02 | $90.69 | 1 863 379 |
| Jan 06, 2021 | $85.51 | $89.10 | $85.50 | $87.74 | 1 876 838 |
| Jan 05, 2021 | $86.57 | $86.98 | $84.98 | $85.90 | 923 683 |
| Jan 04, 2021 | $89.13 | $89.83 | $85.74 | $86.30 | 1 121 107 |
| Dec 31, 2020 | $86.57 | $87.80 | $85.63 | $87.69 | 747 683 |
| Dec 30, 2020 | $86.65 | $87.83 | $86.45 | $86.96 | 661 004 |
| Dec 29, 2020 | $88.18 | $88.48 | $85.38 | $86.18 | 1 056 362 |
| Dec 28, 2020 | $88.77 | $89.00 | $86.40 | $87.58 | 1 215 052 |
| Dec 24, 2020 | $88.44 | $89.10 | $88.13 | $88.66 | 463 445 |
| Dec 23, 2020 | $88.63 | $89.38 | $87.71 | $88.30 | 1 213 226 |
| Dec 22, 2020 | $87.91 | $89.35 | $87.83 | $88.35 | 1 347 215 |
| Dec 21, 2020 | $86.12 | $87.70 | $82.75 | $87.51 | 2 186 030 |
| Dec 18, 2020 | $91.39 | $92.31 | $87.57 | $88.85 | 6 657 750 |
| Dec 17, 2020 | $90.00 | $92.57 | $89.37 | $90.20 | 2 664 656 |
| Dec 16, 2020 | $85.67 | $90.70 | $85.65 | $89.28 | 2 892 593 |
| Dec 15, 2020 | $83.00 | $85.06 | $82.05 | $85.03 | 1 375 741 |
| Dec 14, 2020 | $83.11 | $84.95 | $80.93 | $82.85 | 2 554 391 |
| Dec 11, 2020 | $77.81 | $79.67 | $77.68 | $79.49 | 1 223 895 |
| Dec 10, 2020 | $76.30 | $78.16 | $76.00 | $77.76 | 1 044 779 |
| Dec 09, 2020 | $79.05 | $79.11 | $75.95 | $76.16 | 971 516 |
