NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$81.03
-0.690 (-0.84%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.50 | $93.35 | Friday, 10th May 2024 BMRN stock ended at $81.03. This is 0.84% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.50% from a day low at $80.74 to a day high of $81.95. |
| 90 days | $80.50 | $94.15 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $86.96 | $87.52 | $85.51 | $86.87 | 1 339 058 |
| Jan 03, 2017 | $83.30 | $86.57 | $83.00 | $85.84 | 1 286 931 |
| Dec 30, 2016 | $83.35 | $83.74 | $81.50 | $82.84 | 1 258 820 |
| Dec 29, 2016 | $83.84 | $84.71 | $82.97 | $83.35 | 811 445 |
| Dec 28, 2016 | $85.08 | $86.59 | $83.74 | $84.15 | 927 558 |
| Dec 27, 2016 | $86.00 | $87.61 | $85.01 | $85.08 | 655 453 |
| Dec 23, 2016 | $83.06 | $86.00 | $83.06 | $85.66 | 715 875 |
| Dec 22, 2016 | $84.91 | $85.21 | $82.89 | $83.54 | 987 954 |
| Dec 21, 2016 | $85.09 | $86.68 | $82.84 | $85.05 | 1 712 427 |
| Dec 20, 2016 | $84.41 | $85.42 | $83.64 | $84.98 | 660 177 |
| Dec 19, 2016 | $85.15 | $85.91 | $83.97 | $84.38 | 925 325 |
| Dec 16, 2016 | $85.32 | $86.40 | $84.75 | $85.36 | 1 987 247 |
| Dec 15, 2016 | $85.72 | $86.10 | $84.41 | $85.35 | 1 285 872 |
| Dec 14, 2016 | $83.26 | $85.61 | $82.72 | $85.58 | 1 402 901 |
| Dec 13, 2016 | $82.44 | $84.36 | $82.40 | $83.44 | 1 129 954 |
| Dec 12, 2016 | $82.37 | $82.75 | $80.67 | $82.01 | 1 277 915 |
| Dec 09, 2016 | $84.67 | $87.52 | $82.58 | $82.68 | 1 843 224 |
| Dec 08, 2016 | $81.70 | $83.72 | $80.50 | $83.51 | 1 121 380 |
| Dec 07, 2016 | $81.36 | $82.34 | $79.50 | $81.02 | 1 806 512 |
| Dec 06, 2016 | $82.99 | $83.48 | $81.89 | $82.99 | 1 378 001 |
| Dec 05, 2016 | $82.51 | $84.59 | $81.86 | $82.45 | 1 677 063 |
| Dec 02, 2016 | $83.39 | $84.02 | $81.89 | $82.21 | 1 138 268 |
| Dec 01, 2016 | $85.97 | $86.46 | $82.51 | $83.33 | 1 177 587 |
| Nov 30, 2016 | $86.64 | $87.90 | $85.53 | $85.63 | 1 440 296 |
| Nov 29, 2016 | $87.46 | $88.00 | $85.86 | $86.70 | 1 112 485 |
