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 |
| Sep 16, 2016 | $94.82 | $97.22 | $94.02 | $96.86 | 2 249 300 |
| Sep 15, 2016 | $95.23 | $96.94 | $94.01 | $95.38 | 1 014 300 |
| Sep 14, 2016 | $94.50 | $96.74 | $93.79 | $95.30 | 1 253 300 |
| Sep 13, 2016 | $95.60 | $95.72 | $92.85 | $93.88 | 1 205 800 |
| Sep 12, 2016 | $93.33 | $96.53 | $93.00 | $96.24 | 1 082 900 |
| Sep 09, 2016 | $96.21 | $97.50 | $94.02 | $94.03 | 1 241 200 |
| Sep 08, 2016 | $96.08 | $98.22 | $95.04 | $97.44 | 1 177 200 |
| Sep 07, 2016 | $94.95 | $96.23 | $93.60 | $96.14 | 1 473 500 |
| Sep 06, 2016 | $95.96 | $97.65 | $94.92 | $95.59 | 1 072 500 |
| Sep 02, 2016 | $95.30 | $96.49 | $93.86 | $95.73 | 801 800 |
| Sep 01, 2016 | $93.70 | $95.49 | $92.79 | $95.19 | 1 008 200 |
| Aug 31, 2016 | $95.29 | $95.95 | $93.02 | $93.89 | 1 264 600 |
| Aug 30, 2016 | $95.75 | $96.61 | $94.84 | $94.95 | 710 300 |
| Aug 29, 2016 | $96.26 | $96.79 | $94.88 | $95.74 | 796 300 |
| Aug 26, 2016 | $95.09 | $96.36 | $94.42 | $96.22 | 1 287 700 |
| Aug 25, 2016 | $95.75 | $96.97 | $92.35 | $94.97 | 1 629 700 |
| Aug 24, 2016 | $99.22 | $102.06 | $94.50 | $95.13 | 2 472 900 |
| Aug 23, 2016 | $99.11 | $99.95 | $97.44 | $99.43 | 1 691 000 |
| Aug 22, 2016 | $95.67 | $98.50 | $95.18 | $98.17 | 3 976 800 |
| Aug 19, 2016 | $93.07 | $93.40 | $91.76 | $91.99 | 698 600 |
| Aug 18, 2016 | $92.85 | $93.88 | $92.02 | $93.52 | 963 900 |
| Aug 17, 2016 | $92.14 | $94.06 | $91.00 | $93.30 | 1 496 600 |
| Aug 16, 2016 | $92.75 | $93.23 | $90.91 | $91.74 | 1 477 400 |
| Aug 15, 2016 | $92.90 | $94.22 | $92.30 | $93.11 | 1 833 200 |
| Aug 12, 2016 | $91.49 | $92.49 | $91.02 | $92.44 | 1 338 400 |
