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 |
| Nov 28, 2016 | $89.00 | $89.10 | $87.01 | $88.36 | 1 368 432 |
| Nov 25, 2016 | $88.06 | $89.10 | $86.52 | $89.00 | 647 620 |
| Nov 23, 2016 | $84.59 | $88.39 | $83.62 | $88.10 | 1 299 103 |
| Nov 22, 2016 | $87.51 | $88.30 | $84.42 | $85.43 | 1 047 011 |
| Nov 21, 2016 | $89.13 | $89.99 | $86.74 | $87.50 | 1 132 414 |
| Nov 18, 2016 | $90.42 | $91.21 | $88.92 | $89.00 | 824 650 |
| Nov 17, 2016 | $89.15 | $92.30 | $88.70 | $90.74 | 1 114 066 |
| Nov 16, 2016 | $91.61 | $92.31 | $89.31 | $89.39 | 912 945 |
| Nov 15, 2016 | $91.93 | $92.65 | $89.39 | $92.21 | 1 167 121 |
| Nov 14, 2016 | $91.78 | $93.85 | $90.13 | $92.91 | 1 620 357 |
| Nov 11, 2016 | $93.28 | $93.28 | $90.11 | $91.46 | 1 243 367 |
| Nov 10, 2016 | $92.80 | $95.56 | $91.46 | $93.54 | 2 162 093 |
| Nov 09, 2016 | $89.00 | $98.34 | $88.52 | $91.83 | 3 867 259 |
| Nov 08, 2016 | $82.79 | $84.46 | $82.12 | $83.43 | 1 240 163 |
| Nov 07, 2016 | $82.64 | $84.07 | $81.64 | $83.54 | 1 876 800 |
| Nov 04, 2016 | $79.65 | $84.59 | $78.75 | $82.00 | 2 088 500 |
| Nov 03, 2016 | $81.43 | $81.43 | $78.42 | $78.62 | 1 471 800 |
| Nov 02, 2016 | $82.38 | $82.71 | $80.77 | $80.90 | 1 223 700 |
| Nov 01, 2016 | $80.30 | $82.88 | $79.31 | $82.71 | 1 182 100 |
| Oct 31, 2016 | $81.26 | $81.26 | $80.00 | $80.52 | 1 125 300 |
| Oct 28, 2016 | $79.73 | $83.32 | $78.56 | $81.13 | 1 921 800 |
| Oct 27, 2016 | $82.29 | $83.39 | $80.30 | $81.02 | 1 291 900 |
| Oct 26, 2016 | $81.26 | $82.60 | $81.00 | $81.75 | 951 300 |
| Oct 25, 2016 | $82.28 | $82.28 | $80.54 | $80.96 | 779 700 |
| Oct 24, 2016 | $82.67 | $82.89 | $81.44 | $82.14 | 892 200 |
