Register for real-time alerts, custom portfolio, and market movers
BMRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 82.17 | -9.03 | -9.90% | 86.26 | 86.78 | 81.00 | 7,884,447 |
| Apr 24 2024 | 91.20 | -0.86 | -0.93% | 92.69 | 93.015 | 91.005 | 1,599,486 |
| Apr 23 2024 | 92.06 | 2.57 | 2.87% | 90.03 | 92.215 | 89.93 | 1,299,978 |
| Apr 22 2024 | 89.49 | 0.86 | 0.97% | 89.46 | 89.8075 | 88.89 | 1,257,348 |
| Apr 19 2024 | 88.63 | -1.44 | -1.60% | 89.67 | 90.18 | 88.29 | 1,778,607 |
| Apr 18 2024 | 90.07 | -0.40 | -0.44% | 90.25 | 91.21 | 89.775 | 944,850 |
| Apr 17 2024 | 90.47 | -0.40 | -0.44% | 91.14 | 91.525 | 90.02 | 1,282,481 |
| Apr 16 2024 | 90.87 | -0.64 | -0.70% | 91.02 | 91.78 | 90.16 | 1,235,570 |
| Apr 15 2024 | 91.51 | -0.71 | -0.77% | 92.58 | 93.36 | 90.96 | 1,942,193 |
| Apr 12 2024 | 92.22 | 0.76 | 0.83% | 91.26 | 93.26 | 91.09 | 2,419,825 |
| Apr 11 2024 | 91.46 | 1.25 | 1.39% | 90.99 | 91.59 | 89.33 | 2,296,903 |
| Apr 10 2024 | 90.21 | 1.23 | 1.38% | 88.38 | 90.41 | 87.79 | 2,202,612 |
| Apr 09 2024 | 88.98 | 1.70 | 1.95% | 87.35 | 89.19 | 87.35 | 1,026,700 |
| Apr 08 2024 | 87.28 | 0.33 | 0.38% | 87.00 | 88.11 | 86.95 | 1,344,968 |
| Apr 05 2024 | 86.95 | 0.06 | 0.07% | 86.46 | 87.228 | 86.01 | 828,855 |
| Apr 04 2024 | 86.89 | 0.11 | 0.13% | 86.78 | 88.13 | 86.63 | 1,151,883 |
| Apr 03 2024 | 86.78 | -0.02 | -0.02% | 86.48 | 87.72 | 86.475 | 1,166,479 |
| Apr 02 2024 | 86.80 | -0.30 | -0.34% | 86.25 | 86.94 | 85.62 | 1,410,588 |
| Apr 01 2024 | 87.10 | -0.24 | -0.27% | 86.98 | 87.305 | 86.09 | 715,532 |
| Mar 28 2024 | 87.34 | -1.27 | -1.43% | 88.34 | 88.655 | 86.65 | 1,027,708 |
| Mar 27 2024 | 88.61 | 0.87 | 0.99% | 88.18 | 88.74 | 87.92 | 1,031,476 |
| Mar 26 2024 | 87.74 | 1.22 | 1.41% | 86.94 | 87.86 | 86.495 | 1,346,939 |
| Mar 25 2024 | 86.52 | 1.39 | 1.63% | 84.98 | 86.99 | 84.70 | 1,409,242 |
| Mar 22 2024 | 85.13 | 1.02 | 1.21% | 84.35 | 85.29 | 83.895 | 876,430 |
| Mar 21 2024 | 84.11 | -0.65 | -0.77% | 84.99 | 85.245 | 83.835 | 918,995 |
| Mar 20 2024 | 84.76 | -0.51 | -0.60% | 85.01 | 85.20 | 83.82 | 879,941 |
| Mar 19 2024 | 85.27 | 1.46 | 1.74% | 84.43 | 85.60 | 83.7748 | 1,300,210 |
| Mar 18 2024 | 83.81 | -0.06 | -0.07% | 84.13 | 84.665 | 83.6613 | 1,404,369 |
| Mar 15 2024 | 83.87 | -0.52 | -0.62% | 84.56 | 84.90 | 83.44 | 1,185,802 |
| Mar 14 2024 | 84.39 | -0.38 | -0.45% | 84.61 | 84.9388 | 83.53 | 1,244,299 |
| Mar 13 2024 | 84.77 | -0.41 | -0.48% | 85.19 | 85.7125 | 84.57 | 1,312,680 |
| Mar 12 2024 | 85.18 | -0.82 | -0.95% | 86.27 | 86.69 | 84.87 | 1,027,892 |
| Mar 11 2024 | 86.00 | 0.05 | 0.06% | 85.69 | 86.82 | 85.53 | 1,368,855 |
| Mar 08 2024 | 85.95 | 0.06 | 0.07% | 85.90 | 86.5545 | 85.70 | 1,252,140 |
| Mar 07 2024 | 85.89 | -0.88 | -1.01% | 87.21 | 87.87 | 85.625 | 1,224,150 |
| Mar 06 2024 | 86.77 | 0.75 | 0.87% | 87.25 | 87.60 | 86.11 | 1,133,389 |
| Mar 05 2024 | 86.02 | -1.70 | -1.94% | 87.09 | 87.42 | 85.01 | 1,710,509 |
| Mar 04 2024 | 87.72 | 0.58 | 0.67% | 87.42 | 87.92 | 86.51 | 800,734 |
| Mar 01 2024 | 87.14 | 0.86 | 1.00% | 86.39 | 88.275 | 85.88 | 1,927,864 |
| Feb 29 2024 | 86.28 | -2.12 | -2.40% | 88.80 | 89.00 | 86.02 | 2,604,478 |
| Feb 28 2024 | 88.40 | -2.28 | -2.51% | 89.82 | 90.28 | 88.32 | 1,172,804 |
| Feb 27 2024 | 90.68 | 0.58 | 0.64% | 90.50 | 92.16 | 90.055 | 1,253,319 |
| Feb 26 2024 | 90.10 | -1.14 | -1.25% | 90.93 | 91.23 | 88.11 | 1,470,151 |
| Feb 23 2024 | 91.24 | 1.27 | 1.41% | 90.94 | 94.15 | 89.48 | 3,652,648 |
| Feb 22 2024 | 89.97 | 1.43 | 1.62% | 89.30 | 90.50 | 88.625 | 1,652,683 |
| Feb 21 2024 | 88.54 | -0.13 | -0.15% | 88.67 | 89.20 | 87.40 | 1,268,429 |
| Feb 20 2024 | 88.67 | -0.10 | -0.11% | 88.14 | 90.255 | 87.53 | 2,159,731 |
| Feb 16 2024 | 88.77 | 0.47 | 0.53% | 88.29 | 89.49 | 87.85 | 1,054,480 |
| Feb 15 2024 | 88.30 | 2.29 | 2.66% | 86.11 | 88.725 | 85.97 | 2,002,479 |
| Feb 14 2024 | 86.01 | -0.12 | -0.14% | 86.24 | 86.81 | 85.71 | 1,233,336 |
| Feb 13 2024 | 86.13 | -2.05 | -2.32% | 87.15 | 87.39 | 85.60 | 925,484 |
| Feb 12 2024 | 88.18 | -0.28 | -0.32% | 88.47 | 89.16 | 88.10 | 1,279,650 |
| Feb 09 2024 | 88.46 | 0.31 | 0.35% | 88.28 | 88.64 | 87.83 | 1,355,301 |
| Feb 08 2024 | 88.15 | -1.51 | -1.68% | 89.77 | 90.175 | 87.43 | 1,140,939 |
| Feb 07 2024 | 89.66 | -0.14 | -0.16% | 89.46 | 91.06 | 88.41 | 2,851,101 |
| Feb 06 2024 | 89.80 | 2.08 | 2.37% | 88.12 | 90.05 | 87.49 | 1,608,956 |
| Feb 05 2024 | 87.72 | -0.39 | -0.44% | 87.76 | 88.33 | 87.0801 | 1,133,273 |
| Feb 02 2024 | 88.11 | -0.63 | -0.71% | 87.91 | 88.43 | 87.285 | 1,396,296 |
| Feb 01 2024 | 88.74 | 0.66 | 0.75% | 87.72 | 88.87 | 87.2601 | 1,429,543 |
| Jan 31 2024 | 88.08 | -1.54 | -1.72% | 89.67 | 90.01 | 87.63 | 1,121,492 |
| Jan 30 2024 | 89.62 | -2.16 | -2.35% | 91.59 | 91.59 | 89.43 | 1,675,898 |
| Jan 29 2024 | 91.78 | 0.91 | 1.00% | 91.00 | 91.78 | 89.46 | 691,154 |
