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 |
| Jul 07, 2016 | $86.58 | $90.20 | $86.14 | $88.16 | 6 732 200 |
| Jul 06, 2016 | $80.34 | $81.13 | $77.98 | $80.81 | 1 402 500 |
| Jul 05, 2016 | $80.64 | $80.69 | $79.23 | $79.86 | 1 353 900 |
| Jul 01, 2016 | $77.59 | $81.67 | $77.04 | $81.38 | 1 651 500 |
| Jun 30, 2016 | $78.71 | $79.85 | $76.27 | $77.80 | 1 853 500 |
| Jun 29, 2016 | $80.52 | $81.08 | $78.20 | $78.37 | 2 142 100 |
| Jun 28, 2016 | $76.23 | $79.71 | $76.02 | $79.49 | 1 585 100 |
| Jun 27, 2016 | $75.87 | $77.01 | $73.45 | $74.61 | 2 023 000 |
| Jun 24, 2016 | $79.56 | $83.40 | $76.76 | $77.01 | 2 572 500 |
| Jun 23, 2016 | $82.87 | $83.83 | $81.70 | $83.65 | 1 398 800 |
| Jun 22, 2016 | $80.81 | $83.98 | $80.34 | $82.18 | 1 233 500 |
| Jun 21, 2016 | $84.05 | $84.05 | $80.55 | $81.22 | 1 427 900 |
| Jun 20, 2016 | $82.77 | $85.80 | $82.76 | $84.06 | 1 682 200 |
| Jun 17, 2016 | $84.30 | $84.97 | $82.01 | $83.86 | 3 994 700 |
| Jun 16, 2016 | $83.19 | $84.50 | $78.16 | $80.80 | 3 145 655 |
| Jun 15, 2016 | $81.40 | $85.53 | $81.31 | $84.01 | 1 906 419 |
| Jun 14, 2016 | $80.22 | $82.66 | $79.55 | $81.05 | 1 139 954 |
| Jun 13, 2016 | $81.09 | $83.98 | $79.50 | $80.11 | 1 253 187 |
| Jun 10, 2016 | $82.35 | $82.48 | $79.52 | $81.10 | 1 080 173 |
| Jun 09, 2016 | $83.75 | $84.61 | $82.71 | $82.94 | 891 547 |
| Jun 08, 2016 | $85.36 | $85.64 | $83.04 | $84.10 | 1 021 090 |
| Jun 07, 2016 | $88.64 | $89.30 | $85.23 | $85.50 | 1 178 323 |
| Jun 06, 2016 | $89.14 | $90.05 | $87.21 | $89.52 | 721 862 |
| Jun 03, 2016 | $91.15 | $91.49 | $88.02 | $90.00 | 1 107 650 |
| Jun 02, 2016 | $87.17 | $92.48 | $87.17 | $91.52 | 1 950 583 |
