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 |
| Oct 21, 2016 | $84.00 | $84.02 | $81.85 | $82.28 | 1 032 400 |
| Oct 20, 2016 | $84.41 | $85.62 | $83.71 | $84.20 | 1 167 800 |
| Oct 19, 2016 | $85.35 | $86.43 | $83.65 | $84.32 | 747 300 |
| Oct 18, 2016 | $86.15 | $87.34 | $85.20 | $85.40 | 1 036 300 |
| Oct 17, 2016 | $84.83 | $85.60 | $82.19 | $85.45 | 1 398 900 |
| Oct 14, 2016 | $87.58 | $88.67 | $84.58 | $85.04 | 1 234 400 |
| Oct 13, 2016 | $86.31 | $88.46 | $86.00 | $86.87 | 1 914 000 |
| Oct 12, 2016 | $91.46 | $92.20 | $87.73 | $87.95 | 1 013 400 |
| Oct 11, 2016 | $93.09 | $93.66 | $90.72 | $91.67 | 1 094 100 |
| Oct 10, 2016 | $94.07 | $94.98 | $92.42 | $93.55 | 661 000 |
| Oct 07, 2016 | $93.19 | $93.92 | $91.55 | $93.51 | 863 700 |
| Oct 06, 2016 | $95.13 | $95.77 | $92.12 | $92.63 | 1 230 400 |
| Oct 05, 2016 | $94.69 | $96.55 | $94.32 | $95.92 | 864 900 |
| Oct 04, 2016 | $94.59 | $95.27 | $94.04 | $95.13 | 799 700 |
| Oct 03, 2016 | $91.98 | $94.49 | $91.19 | $94.34 | 1 119 800 |
| Sep 30, 2016 | $93.08 | $93.33 | $91.20 | $92.52 | 1 463 600 |
| Sep 29, 2016 | $96.02 | $96.17 | $92.43 | $92.78 | 1 040 300 |
| Sep 28, 2016 | $98.19 | $98.19 | $94.42 | $96.03 | 1 189 700 |
| Sep 27, 2016 | $95.43 | $97.19 | $94.25 | $97.05 | 1 180 800 |
| Sep 26, 2016 | $96.86 | $97.52 | $95.43 | $95.87 | 823 800 |
| Sep 23, 2016 | $96.63 | $99.71 | $96.63 | $97.40 | 810 600 |
| Sep 22, 2016 | $98.00 | $98.94 | $95.69 | $97.45 | 1 049 600 |
| Sep 21, 2016 | $97.97 | $99.97 | $95.00 | $97.57 | 1 305 300 |
| Sep 20, 2016 | $98.97 | $99.40 | $97.52 | $97.95 | 926 700 |
| Sep 19, 2016 | $96.62 | $101.27 | $95.23 | $98.11 | 2 102 800 |
