Biomarin Pharmaceutical Inc (BMRN) Historical Stock Data
82.44 ↓1.36 (-1.62%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMRN is up 0.08% a day on average. There have been 19 days where Biomarin Pharmaceutical Inc closed green and 11 days where BMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 84.80 | 82.44 | ↓$2.36 (-2.78%) | 82.32 | 84.80 | 1.63M |
| 2024-05-02 | 82.91 | 83.80 | ↑$0.89 (1.07%) | 81.43 | 85.04 | 1.22M |
| 2024-05-01 | 81.07 | 83.33 | ↑$2.26 (2.79%) | 80.50 | 83.98 | 1.88M |
| 2024-04-30 | 81.79 | 80.76 | ↓$1.03 (-1.26%) | 80.52 | 81.79 | 2.02M |
| 2024-04-29 | 81.65 | 82.13 | ↑$0.48 (0.59%) | 81.44 | 83.85 | 2.01M |
| 2024-04-26 | 82.33 | 80.91 | ↓$1.42 (-1.72%) | 80.90 | 83.09 | 2.26M |
| 2024-04-25 | 86.26 | 82.17 | ↓$4.09 (-4.74%) | 81.00 | 86.78 | 7.88M |
| 2024-04-24 | 92.69 | 91.20 | ↓$1.49 (-1.61%) | 91.01 | 93.02 | 1.60M |
| 2024-04-23 | 90.03 | 92.06 | ↑$2.03 (2.25%) | 89.93 | 92.22 | 1.30M |
| 2024-04-22 | 89.46 | 89.49 | ↑$0.03 (0.03%) | 88.89 | 89.81 | 1.26M |
| 2024-04-19 | 89.67 | 88.63 | ↓$1.04 (-1.16%) | 88.29 | 90.18 | 1.78M |
| 2024-04-18 | 90.25 | 90.07 | ↓$0.18 (-0.20%) | 89.78 | 91.21 | 0.94M |
| 2024-04-17 | 91.14 | 90.47 | ↓$0.67 (-0.74%) | 90.02 | 91.53 | 1.28M |
| 2024-04-16 | 90.93 | 90.87 | ↓$0.06 (-0.07%) | 90.16 | 91.78 | 1.24M |
| 2024-04-15 | 92.58 | 91.51 | ↓$1.07 (-1.16%) | 90.96 | 93.36 | 1.94M |
| 2024-04-12 | 91.26 | 92.22 | ↑$0.96 (1.05%) | 91.09 | 93.26 | 2.42M |
| 2024-04-11 | 90.99 | 91.46 | ↑$0.47 (0.52%) | 89.33 | 91.59 | 2.30M |
| 2024-04-10 | 88.38 | 90.21 | ↑$1.83 (2.07%) | 87.79 | 90.41 | 2.20M |
| 2024-04-09 | 87.35 | 88.98 | ↑$1.63 (1.87%) | 87.35 | 89.19 | 1.18M |
| 2024-04-08 | 87.00 | 87.28 | ↑$0.28 (0.32%) | 86.95 | 88.11 | 1.34M |
| 2024-04-05 | 86.46 | 86.95 | ↑$0.49 (0.57%) | 86.01 | 87.23 | 828.86K |
| 2024-04-04 | 86.78 | 86.89 | ↑$0.11 (0.13%) | 86.63 | 88.13 | 1.15M |
| 2024-04-03 | 86.48 | 86.78 | ↑$0.30 (0.35%) | 86.48 | 87.72 | 1.17M |
| 2024-04-02 | 86.25 | 86.80 | ↑$0.55 (0.64%) | 85.62 | 86.94 | 1.41M |
| 2024-04-01 | 86.98 | 87.10 | ↑$0.12 (0.14%) | 86.09 | 87.31 | 715.53K |
| 2024-03-28 | 88.34 | 87.34 | ↓$1.00 (-1.13%) | 86.65 | 88.66 | 1.03M |
| 2024-03-27 | 88.18 | 88.61 | ↑$0.43 (0.49%) | 87.92 | 88.74 | 1.03M |
| 2024-03-26 | 86.94 | 87.74 | ↑$0.80 (0.92%) | 86.50 | 87.86 | 1.35M |
| 2024-03-25 | 84.70 | 86.52 | ↑$1.82 (2.15%) | 84.70 | 86.99 | 1.41M |
| 2024-03-22 | 84.35 | 85.13 | ↑$0.78 (0.92%) | 83.90 | 85.29 | 876.72K |
Create an account or log in to view more rows.
$BMRN this will breakout Monday
$BMRN Time to buy here
$BMRN buy and hodl friends. we may be early
but we are not wrong. very soon.
$BMRN Buy Buy Buy
$BMRN today will be a nice green day LFG!!!
$BMRN Price target here?
$BMRN hopefully next week...
$BMRN last chance to load imo
$BMRN why is this not moving lol
$BMRN said y’all dumb af