NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$83.33
+2.57 (+3.18%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.50 | $93.35 | Wednesday, 1st May 2024 BMRN stock ended at $83.33. This is 3.18% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.32% from a day low at $80.50 to a day high of $83.98. |
| 90 days | $80.50 | $94.15 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2020 | $93.54 | $98.34 | $93.27 | $96.47 | 2 140 780 |
| May 08, 2020 | $91.72 | $95.98 | $91.34 | $95.20 | 1 182 897 |
| May 07, 2020 | $96.54 | $96.59 | $91.50 | $92.00 | 1 265 712 |
| May 06, 2020 | $93.75 | $96.25 | $93.43 | $95.00 | 1 101 006 |
| May 05, 2020 | $91.35 | $94.18 | $90.40 | $93.19 | 1 114 590 |
| May 04, 2020 | $88.00 | $90.40 | $86.77 | $90.36 | 1 458 635 |
| May 01, 2020 | $89.38 | $91.70 | $87.88 | $88.12 | 1 681 502 |
| Apr 30, 2020 | $97.00 | $97.00 | $91.14 | $92.02 | 2 016 797 |
| Apr 29, 2020 | $95.57 | $96.10 | $93.50 | $94.71 | 1 386 971 |
| Apr 28, 2020 | $97.58 | $98.54 | $92.27 | $94.49 | 1 718 618 |
| Apr 27, 2020 | $97.73 | $99.60 | $97.32 | $97.95 | 1 175 047 |
| Apr 24, 2020 | $93.84 | $97.65 | $92.78 | $97.31 | 1 458 178 |
| Apr 23, 2020 | $92.95 | $94.80 | $91.86 | $93.12 | 1 136 240 |
| Apr 22, 2020 | $92.42 | $93.17 | $91.37 | $92.47 | 773 710 |
| Apr 21, 2020 | $90.92 | $93.57 | $90.25 | $90.72 | 1 390 852 |
| Apr 20, 2020 | $88.74 | $94.34 | $87.77 | $93.20 | 1 895 285 |
| Apr 17, 2020 | $87.60 | $89.16 | $85.59 | $89.12 | 2 096 472 |
| Apr 16, 2020 | $83.24 | $85.81 | $82.15 | $85.22 | 1 530 857 |
| Apr 15, 2020 | $84.63 | $84.63 | $82.31 | $82.36 | 1 331 348 |
| Apr 14, 2020 | $85.00 | $86.15 | $83.95 | $85.75 | 1 726 058 |
| Apr 13, 2020 | $79.52 | $83.50 | $79.04 | $82.99 | 1 817 518 |
| Apr 09, 2020 | $79.06 | $81.19 | $78.77 | $79.55 | 1 313 304 |
| Apr 08, 2020 | $79.98 | $81.74 | $78.88 | $79.60 | 1 452 770 |
| Apr 07, 2020 | $83.51 | $84.48 | $79.15 | $79.83 | 1 710 317 |
| Apr 06, 2020 | $86.75 | $86.81 | $81.60 | $82.77 | 1 790 013 |
