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 |
| Jun 01, 2016 | $88.69 | $88.90 | $86.01 | $87.40 | 1 285 718 |
| May 31, 2016 | $89.35 | $91.25 | $88.94 | $89.65 | 1 370 934 |
| May 27, 2016 | $87.57 | $89.22 | $86.41 | $89.09 | 846 254 |
| May 26, 2016 | $88.04 | $88.39 | $86.21 | $87.26 | 861 628 |
| May 25, 2016 | $88.31 | $89.85 | $87.50 | $88.81 | 1 062 649 |
| May 24, 2016 | $86.32 | $88.88 | $86.16 | $87.95 | 911 752 |
| May 23, 2016 | $86.85 | $88.15 | $85.35 | $85.51 | 831 160 |
| May 20, 2016 | $84.94 | $86.63 | $84.34 | $86.45 | 869 066 |
| May 19, 2016 | $86.46 | $87.44 | $83.40 | $84.75 | 865 197 |
| May 18, 2016 | $83.54 | $87.51 | $83.21 | $87.16 | 1 186 155 |
| May 17, 2016 | $85.73 | $87.50 | $82.89 | $84.05 | 1 567 254 |
| May 16, 2016 | $82.82 | $86.80 | $82.82 | $86.47 | 1 072 121 |
| May 13, 2016 | $79.79 | $84.39 | $79.79 | $82.71 | 1 359 916 |
| May 12, 2016 | $82.51 | $83.02 | $78.20 | $79.79 | 987 733 |
| May 11, 2016 | $87.24 | $87.24 | $82.09 | $82.22 | 893 941 |
| May 10, 2016 | $84.55 | $87.62 | $82.73 | $87.37 | 1 430 851 |
| May 09, 2016 | $81.10 | $85.06 | $80.57 | $83.98 | 1 035 433 |
| May 06, 2016 | $80.36 | $82.35 | $79.40 | $80.80 | 794 303 |
| May 05, 2016 | $82.16 | $82.63 | $79.32 | $80.74 | 1 073 214 |
| May 04, 2016 | $84.15 | $84.74 | $81.72 | $82.14 | 1 512 358 |
| May 03, 2016 | $86.00 | $87.41 | $84.91 | $85.09 | 1 012 384 |
| May 02, 2016 | $85.71 | $86.98 | $83.92 | $86.90 | 1 112 123 |
| Apr 29, 2016 | $83.44 | $87.50 | $83.02 | $84.68 | 1 704 163 |
| Apr 28, 2016 | $86.95 | $87.38 | $84.60 | $85.10 | 1 472 249 |
| Apr 27, 2016 | $88.11 | $88.61 | $86.22 | $87.72 | 1 010 314 |
