NASDAQ:BMRN
BioMarin Pharmaceutical Inc. Stock Price (Quote)
$80.91
-1.26 (-1.53%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.90 | $93.35 | Friday, 26th Apr 2024 BMRN stock ended at $80.91. This is 1.53% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $80.90 to a day high of $83.09. |
| 90 days | $80.90 | $94.15 | |
| 52 weeks | $76.02 | $99.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $83.03 | $85.39 | $82.26 | $85.00 | 1 235 718 |
| Apr 11, 2016 | $85.58 | $86.28 | $82.67 | $83.20 | 1 145 644 |
| Apr 08, 2016 | $88.77 | $89.35 | $84.02 | $85.21 | 1 393 106 |
| Apr 07, 2016 | $89.00 | $91.91 | $86.66 | $87.79 | 1 810 635 |
| Apr 06, 2016 | $83.01 | $89.43 | $82.95 | $89.34 | 1 820 683 |
| Apr 05, 2016 | $83.99 | $84.70 | $82.48 | $83.02 | 808 606 |
| Apr 04, 2016 | $85.67 | $87.17 | $84.34 | $84.47 | 1 040 677 |
| Apr 01, 2016 | $81.46 | $86.72 | $81.03 | $84.66 | 1 592 730 |
| Mar 31, 2016 | $79.09 | $84.12 | $78.35 | $82.48 | 2 162 392 |
| Mar 30, 2016 | $79.37 | $81.50 | $77.10 | $78.29 | 779 470 |
| Mar 29, 2016 | $79.01 | $79.93 | $76.42 | $78.76 | 1 455 000 |
| Mar 28, 2016 | $81.35 | $81.45 | $78.87 | $79.00 | 713 300 |
| Mar 24, 2016 | $80.82 | $83.01 | $78.42 | $80.87 | 1 545 400 |
| Mar 23, 2016 | $83.18 | $85.32 | $80.34 | $80.61 | 2 186 800 |
| Mar 22, 2016 | $77.46 | $83.66 | $77.46 | $83.43 | 2 615 100 |
| Mar 21, 2016 | $76.13 | $79.81 | $75.90 | $78.19 | 2 746 400 |
| Mar 18, 2016 | $77.81 | $81.47 | $77.08 | $80.94 | 2 456 900 |
| Mar 17, 2016 | $80.40 | $80.40 | $74.67 | $77.32 | 2 961 100 |
| Mar 16, 2016 | $82.81 | $84.00 | $78.61 | $80.34 | 1 462 800 |
| Mar 15, 2016 | $85.44 | $85.55 | $82.40 | $83.43 | 1 147 000 |
| Mar 14, 2016 | $87.52 | $88.76 | $85.47 | $85.98 | 1 452 100 |
| Mar 11, 2016 | $84.60 | $88.54 | $83.59 | $88.27 | 1 301 500 |
| Mar 10, 2016 | $86.54 | $86.54 | $81.32 | $83.60 | 1 288 300 |
| Mar 09, 2016 | $85.86 | $86.21 | $82.51 | $85.22 | 1 489 500 |
| Mar 08, 2016 | $89.36 | $90.46 | $85.29 | $85.54 | 1 330 800 |
