BioMarin Pharmaceutical Inc (BMRN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.344530577089 | 69.66 | 69.9 | 67.76 | 1281174 | 68.9527538 | CS |
| 4 | -14.82 | -17.492917847 | 84.72 | 85 | 67.7501 | 2262196 | 71.31795773 | CS |
| 12 | -15.59 | -18.2360510001 | 85.49 | 94.85 | 67.7501 | 1806452 | 80.64722494 | CS |
| 26 | -17.45 | -19.9771036062 | 87.35 | 94.85 | 67.7501 | 2190964 | 81.85948857 | CS |
| 52 | -16.95 | -19.5164075993 | 86.85 | 99.56 | 67.7501 | 1865481 | 84.68540236 | CS |
| 156 | -7.81 | -10.0501865912 | 77.71 | 117.77 | 67.7501 | 1488169 | 87.59542076 | CS |
| 260 | 4.98 | 7.67097966728 | 64.92 | 131.945 | 64.64 | 1471672 | 86.46720827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 69.8 | 1.11 | 1.62 | 68.95 | 69.95 | 68.34 | 1549444 |
| 1728426900 | 68.69 | -0.27 | -0.39 | 69 | 69 | 68.03 | 1701373 |
| 1728340500 | 68.96 | -0.55 | -0.79 | 69.2 | 69.265 | 68.365 | 837756 |
| 1728081300 | 69.51 | 1.35 | 1.98 | 68.49 | 69.58 | 67.76 | 1325614 |
| 1727994900 | 68.16 | -1.5 | -2.15 | 69.58 | 69.81 | 68.1 | 1396617 |
| 1727908500 | 69.66 | -0.44 | -0.63 | 69.66 | 69.85 | 68.52 | 1144512 |
| 1727822100 | 70.1 | -0.19 | -0.27 | 70.66 | 70.74 | 69.81 | 1222449 |
| 1727735700 | 70.29 | -0.29 | -0.41 | 70.58 | 71.235 | 69.9101 | 1424587 |
| 1727476500 | 70.58 | 0.34 | 0.48 | 70.55 | 71 | 70.24 | 1094391 |
| 1727390100 | 70.24 | 1.22 | 1.77 | 69.21 | 70.33 | 68.7 | 1303532 |
| 1727303700 | 69.02 | -0.46 | -0.66 | 69.03 | 69.54 | 68.12 | 1702593 |
| 1727217300 | 69.48 | 0.35 | 0.51 | 69.13 | 69.65 | 67.7501 | 2190946 |
| 1727130900 | 69.13 | -1.56 | -2.21 | 70.3 | 70.92 | 69 | 2119140 |
| 1726871700 | 70.69 | -0.72 | -1.01 | 71.82 | 71.82 | 70.09 | 3398022 |
| 1726785300 | 71.41 | 0.27 | 0.38 | 71.75 | 72.07 | 70.42 | 2934428 |
| 1726698900 | 71.14 | 0.59 | 0.84 | 70.87 | 71.58 | 70.11 | 2171466 |
| 1726612500 | 70.55 | 0.69 | 0.99 | 70 | 71.64 | 68.8309 | 4649759 |
| 1726526100 | 69.86 | -15.04 | -17.71 | 77.526 | 78 | 69.6 | 10574650 |
| 1726266900 | 84.9 | 0.52 | 0.62 | 84.43 | 85 | 83.95 | 1195235 |
| 1726180500 | 84.38 | -0.4 | -0.47 | 84.83 | 85 | 83.91 | 1402688 |
| 1726094100 | 84.78 | -0.07 | -0.08 | 84.72 | 84.94 | 83.43 | 1454153 |
| 1726007700 | 84.85 | 0.52 | 0.62 | 84.48 | 85.64 | 83.69 | 1981585 |
| 1725921300 | 84.33 | 0.25 | 0.30 | 84.28 | 84.84 | 83.45 | 1686308 |
| 1725662100 | 84.08 | -1.04 | -1.22 | 85.33 | 86.04 | 83.73 | 1580812 |
| 1725575700 | 85.12 | -4.74 | -5.27 | 90.01 | 90.01 | 84.89 | 2445580 |
| 1725489300 | 89.86 | -1.74 | -1.89 | 91.21 | 92.05 | 87.68 | 3742096 |
| 1725402900 | 91.595 | 0.39 | 0.42 | 91.21 | 92.81 | 90.85 | 1979338 |
| 1725057300 | 91.21 | -0.16 | -0.18 | 91.46 | 92.345 | 89.95 | 1369401 |
| 1724970900 | 91.37 | 1.05 | 1.16 | 90.6 | 93.04 | 90.29 | 1532649 |
| 1724884500 | 90.32 | -0.14 | -0.15 | 90.7 | 91.31 | 89.97 | 989536 |
| 1724798100 | 90.46 | 0.48 | 0.53 | 90.18 | 90.62 | 88.61 | 1112878 |
| 1724711700 | 89.98 | -0.02 | -0.02 | 90.45 | 90.54 | 89.67 | 1121489 |
| 1724452500 | 90 | -0.02 | -0.02 | 90 | 90.79 | 89.37 | 1262154 |
| 1724366100 | 90.02 | -2.55 | -2.75 | 92.73 | 92.73 | 89.71 | 2306059 |
| 1724279700 | 92.57 | -1.27 | -1.35 | 93.5 | 94.64 | 92.45 | 2005969 |
| 1724193300 | 93.84 | 1.08 | 1.16 | 93.75 | 94.85 | 92.96 | 2087706 |
| 1724106900 | 92.76 | 3.23 | 3.61 | 89.61 | 92.79 | 89.4 | 1550166 |
| 1723847700 | 89.53 | 0.35 | 0.39 | 89.23 | 89.72 | 88.22 | 833031 |
| 1723761300 | 89.18 | -0.43 | -0.48 | 90.44 | 90.76 | 88.95 | 1179855 |
| 1723674900 | 89.61 | -1.38 | -1.51 | 90.66 | 91 | 89.405 | 732605 |
| 1723588500 | 90.985 | 1.96 | 2.20 | 89.26 | 91.02 | 89.07 | 1274730 |
| 1723502100 | 89.03 | 0.39 | 0.44 | 88.89 | 89.98 | 88.38 | 1435011 |
| 1723242900 | 88.64 | 0.74 | 0.84 | 87.72 | 89.03 | 87.2 | 1363938 |
| 1723156500 | 87.9 | 1.6 | 1.85 | 86.84 | 88.05 | 86.33 | 1547938 |
| 1723070100 | 86.3 | -0.57 | -0.66 | 87.49 | 87.88 | 85.6 | 2192181 |
| 1722983700 | 86.87 | 6.4 | 7.95 | 87.79 | 88 | 83.61 | 3952288 |
| 1722897300 | 80.47 | -3.73 | -4.43 | 80.24 | 83.41 | 80.06 | 2230358 |
| 1722638100 | 84.2 | -0.42 | -0.50 | 83.77 | 84.465 | 83 | 760433 |
| 1722551700 | 84.62 | 0.29 | 0.34 | 84.4 | 85.53 | 84.4 | 858991 |
| 1722465300 | 84.33 | -0.06 | -0.07 | 84.39 | 85.485 | 83.28 | 945490 |
| 1722378900 | 84.39 | 0.32 | 0.38 | 84.2 | 84.9088 | 83.62 | 1022584 |
| 1722292500 | 84.07 | -0.52 | -0.61 | 84.34 | 84.96 | 83.21 | 1089681 |
| 1722033300 | 84.59 | -1 | -1.17 | 85.66 | 86.45 | 84.07 | 1063147 |
| 1721946900 | 85.59 | 0.96 | 1.13 | 84.64 | 86.8 | 84.6 | 2030054 |
| 1721860500 | 84.63 | 0.2 | 0.24 | 84.44 | 85.01 | 83.815 | 774856 |
| 1721774100 | 84.43 | -0.88 | -1.03 | 85.28 | 85.85 | 84.37 | 1508678 |
| 1721687700 | 85.31 | 1.22 | 1.45 | 84.34 | 85.78 | 84.0372 | 1513748 |
| 1721428500 | 84.09 | 0.75 | 0.90 | 83.16 | 84.2 | 83.11 | 1883904 |
| 1721342100 | 83.34 | -1.32 | -1.56 | 84.83 | 86.24 | 83.32 | 1312662 |
| 1721255700 | 84.66 | -1.23 | -1.43 | 85.49 | 85.96 | 84.2 | 1076865 |
| 1721169300 | 85.89 | 1.3 | 1.54 | 85.08 | 85.92 | 84.73 | 1098453 |
| 1721082900 | 84.59 | -0.43 | -0.51 | 85.19 | 85.695 | 84.23 | 1082227 |
| 1720823700 | 85.02 | 1.11 | 1.32 | 84.04 | 85.75 | 83.38 | 1273929 |
| 1720737300 | 83.91 | 1.62 | 1.97 | 82.76 | 84.59 | 82.09 | 1505460 |
| 1720650900 | 82.29 | -0.69 | -0.83 | 83.24 | 83.24 | 82.21 | 1261828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
