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 |
| Aug 11, 2016 | $91.93 | $92.81 | $90.66 | $92.01 | 1 304 900 |
| Aug 10, 2016 | $94.89 | $95.10 | $90.92 | $91.45 | 2 209 700 |
| Aug 09, 2016 | $94.62 | $95.94 | $93.74 | $95.15 | 5 179 500 |
| Aug 08, 2016 | $99.29 | $99.62 | $97.70 | $99.02 | 1 442 200 |
| Aug 05, 2016 | $100.88 | $101.67 | $98.50 | $98.94 | 2 088 600 |
| Aug 04, 2016 | $102.41 | $102.49 | $99.14 | $99.62 | 1 458 000 |
| Aug 03, 2016 | $99.03 | $101.70 | $98.76 | $101.46 | 1 684 800 |
| Aug 02, 2016 | $99.96 | $100.90 | $97.40 | $99.07 | 1 926 600 |
| Aug 01, 2016 | $99.33 | $101.30 | $98.51 | $100.25 | 2 102 100 |
| Jul 29, 2016 | $98.18 | $99.62 | $96.17 | $99.42 | 1 448 300 |
| Jul 28, 2016 | $98.80 | $99.50 | $96.64 | $98.20 | 2 503 200 |
| Jul 27, 2016 | $91.58 | $98.71 | $90.52 | $98.09 | 5 832 300 |
| Jul 26, 2016 | $93.27 | $93.43 | $91.21 | $92.02 | 2 160 800 |
| Jul 25, 2016 | $94.02 | $94.43 | $92.55 | $92.79 | 1 162 500 |
| Jul 22, 2016 | $93.78 | $95.49 | $93.36 | $93.58 | 1 235 200 |
| Jul 21, 2016 | $92.00 | $94.87 | $91.91 | $93.36 | 1 859 500 |
| Jul 20, 2016 | $91.57 | $94.02 | $90.66 | $93.76 | 1 506 400 |
| Jul 19, 2016 | $93.49 | $94.00 | $90.20 | $90.42 | 1 150 700 |
| Jul 18, 2016 | $92.23 | $94.38 | $89.57 | $92.86 | 2 381 600 |
| Jul 15, 2016 | $89.79 | $94.75 | $89.19 | $92.08 | 2 915 900 |
| Jul 14, 2016 | $88.19 | $89.64 | $86.16 | $89.03 | 1 448 500 |
| Jul 13, 2016 | $88.44 | $88.48 | $85.86 | $87.12 | 1 943 900 |
| Jul 12, 2016 | $88.83 | $89.98 | $87.43 | $87.48 | 1 724 200 |
| Jul 11, 2016 | $91.82 | $91.82 | $88.59 | $88.59 | 1 884 100 |
| Jul 08, 2016 | $87.81 | $93.04 | $87.50 | $91.49 | 3 766 700 |
