NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$90.07
-0.400 (-0.442%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.77 | $93.35 | Thursday, 18th Apr 2024 BMRN stock ended at $90.07. This is 0.442% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.59% from a day low at $89.78 to a day high of $91.20. |
| 90 days | $83.44 | $94.51 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $118.61 | $118.61 | $115.78 | $116.87 | 1 123 316 |
| 2020-08-12 | $117.00 | $118.98 | $117.00 | $118.02 | 1 006 858 |
| 2020-08-11 | $117.71 | $118.82 | $116.40 | $116.83 | 980 204 |
| 2020-08-10 | $118.35 | $118.66 | $116.06 | $118.25 | 785 280 |
| 2020-08-07 | $119.84 | $120.75 | $117.81 | $118.67 | 734 633 |
| 2020-08-06 | $119.60 | $120.66 | $118.36 | $119.65 | 642 581 |
| 2020-08-05 | $119.99 | $124.52 | $118.77 | $119.83 | 1 373 350 |
| 2020-08-04 | $122.69 | $122.69 | $118.15 | $119.83 | 1 128 384 |
| 2020-08-03 | $120.35 | $122.47 | $118.78 | $122.04 | 1 072 655 |
| 2020-07-31 | $121.81 | $121.93 | $117.72 | $119.81 | 954 864 |
| 2020-07-30 | $119.21 | $123.19 | $118.20 | $121.72 | 815 786 |
| 2020-07-29 | $123.67 | $123.67 | $120.19 | $120.53 | 1 025 776 |
| 2020-07-28 | $124.46 | $124.46 | $121.80 | $122.83 | 885 436 |
| 2020-07-27 | $124.08 | $124.90 | $122.63 | $124.00 | 948 809 |
| 2020-07-24 | $123.41 | $124.99 | $121.63 | $122.95 | 1 178 233 |
| 2020-07-23 | $127.99 | $129.18 | $124.33 | $124.49 | 966 656 |
| 2020-07-22 | $129.06 | $130.16 | $126.44 | $127.58 | 1 038 100 |
| 2020-07-21 | $130.97 | $131.94 | $129.03 | $129.89 | 761 600 |
| 2020-07-20 | $128.89 | $131.72 | $128.26 | $131.03 | 1 113 200 |
| 2020-07-17 | $128.54 | $129.34 | $126.81 | $128.21 | 932 600 |
| 2020-07-16 | $126.74 | $128.63 | $124.47 | $127.78 | 1 067 800 |
| 2020-07-15 | $126.21 | $127.36 | $124.68 | $126.74 | 936 000 |
| 2020-07-14 | $123.20 | $126.87 | $119.51 | $126.43 | 1 365 100 |
| 2020-07-13 | $126.65 | $130.04 | $123.82 | $124.40 | 1 713 000 |
| 2020-07-10 | $126.61 | $127.40 | $124.99 | $126.06 | 801 800 |
