Biomarin Pharmaceutical Inc (BMRN) Historical Stock Data
82.66 ↓2.43 (-2.86%)
As of June 28, 2022, 2:40pm EST.
Historical Data
In the past 30 trading days, BMRN is up 0.44% a day on average. There have been 15 days where Biomarin Pharmaceutical Inc closed green and 15 days where BMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 86.37 | 85.09 | ↓$1.28 (-1.48%) | 84.62 | 86.86 | 1.17M |
| 2022-06-24 | 85.57 | 86.85 | ↑$1.28 (1.50%) | 81.77 | 86.98 | 2.19M |
| 2022-06-23 | 81.48 | 84.55 | ↑$3.07 (3.77%) | 81.48 | 84.85 | 1.25M |
| 2022-06-22 | 78.13 | 81.32 | ↑$3.19 (4.08%) | 77.74 | 83.56 | 2.06M |
| 2022-06-21 | 77.22 | 78.40 | ↑$1.18 (1.53%) | 77.22 | 79.90 | 1.64M |
| 2022-06-17 | 72.22 | 76.08 | ↑$3.86 (5.34%) | 72.22 | 77.98 | 2.83M |
| 2022-06-16 | 73.02 | 72.17 | ↓$0.85 (-1.16%) | 71.71 | 73.77 | 1.23M |
| 2022-06-15 | 72.11 | 74.15 | ↑$2.04 (2.83%) | 72.09 | 75.20 | 1.53M |
| 2022-06-14 | 71.91 | 71.48 | ↓$0.43 (-0.60%) | 70.73 | 72.48 | 1.18M |
| 2022-06-13 | 73.12 | 71.91 | ↓$1.21 (-1.65%) | 71.52 | 73.64 | 1.49M |
| 2022-06-10 | 75.62 | 75.08 | ↓$0.54 (-0.71%) | 74.59 | 75.87 | 735.30K |
| 2022-06-09 | 77.19 | 76.66 | ↓$0.53 (-0.69%) | 76.43 | 77.44 | 695.92K |
| 2022-06-08 | 78.37 | 77.57 | ↓$0.80 (-1.02%) | 77.34 | 78.87 | 564.80K |
| 2022-06-07 | 75.95 | 78.20 | ↑$2.25 (2.96%) | 75.86 | 78.32 | 1.03M |
| 2022-06-06 | 78.01 | 76.08 | ↓$1.93 (-2.47%) | 75.79 | 78.10 | 0.98M |
| 2022-06-03 | 75.60 | 77.49 | ↑$1.89 (2.50%) | 75.60 | 78.21 | 1.24M |
| 2022-06-02 | 74.50 | 75.70 | ↑$1.20 (1.61%) | 74.00 | 76.07 | 1.38M |
| 2022-06-01 | 75.32 | 74.37 | ↓$0.95 (-1.26%) | 72.89 | 76.54 | 1.37M |
| 2022-05-31 | 80.44 | 75.13 | ↓$5.31 (-6.60%) | 75.05 | 80.44 | 2.11M |
| 2022-05-27 | 79.00 | 80.97 | ↑$1.97 (2.49%) | 78.67 | 81.18 | 659.39K |
| 2022-05-26 | 78.94 | 78.86 | ↓$0.08 (-0.10%) | 78.36 | 79.84 | 685.78K |
| 2022-05-25 | 78.57 | 78.93 | ↑$0.36 (0.46%) | 77.26 | 79.43 | 751.44K |
| 2022-05-24 | 80.00 | 78.78 | ↓$1.22 (-1.53%) | 78.10 | 80.29 | 0.93M |
| 2022-05-23 | 80.09 | 80.36 | ↑$0.27 (0.34%) | 79.28 | 81.11 | 573.77K |
| 2022-05-20 | 79.76 | 79.72 | ↓$0.04 (-0.05%) | 78.26 | 80.78 | 1.09M |
| 2022-05-19 | 78.40 | 79.28 | ↑$0.88 (1.12%) | 78.12 | 80.35 | 835.13K |
| 2022-05-18 | 78.30 | 78.18 | ↓$0.12 (-0.15%) | 77.61 | 79.99 | 897.26K |
| 2022-05-17 | 77.61 | 79.12 | ↑$1.51 (1.95%) | 77.59 | 79.34 | 753.88K |
| 2022-05-16 | 77.65 | 77.32 | ↓$0.33 (-0.42%) | 76.41 | 78.17 | 1.08M |
| 2022-05-13 | 77.30 | 77.73 | ↑$0.43 (0.56%) | 76.90 | 78.90 | 1.81M |
Create an account or log in to view more rows.
$BMRN I'm not afraid.
I'm long
And I'm strong..........
$BMRN is the dump over
$BMRN last chance to load imo
$BMRN has just been halted from trading due to volatility.
$BMRN HERE WE GO
$BMRN Sleep well my bulls
sleep well
$BMRN bag holders for life club
$BMRN holdddd it tight yall
$BMRN buying time
added
$BMRN going down