Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biomarin Pharmaceuticals (NQ: BMRN )

84.65 USD +0.20 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 84.10 85.06 83.57 84.65 1,450,918 +0.20(+0.24%)
Jan 20, 2022 86.18 87.49 84.26 84.45 864,834 -1.55(-1.80%)
Jan 19, 2022 86.83 87.85 85.72 86.00 985,834 -0.71(-0.82%)
Jan 18, 2022 90.17 90.17 86.54 86.71 1,307,968 -3.51(-3.89%)
Jan 14, 2022 90.22 0 +2.06(+2.34%)
Jan 13, 2022 87.86 89.70 87.63 88.16 1,110,271 +0.06(+0.07%)
Jan 12, 2022 89.14 91.00 87.60 88.10 2,041,400 -0.89(-1.00%)
Jan 11, 2022 84.37 89.07 84.30 88.99 1,870,116 +4.60(+5.45%)
Jan 10, 2022 87.10 88.04 82.00 84.39 4,496,661 +0.14(+0.17%)
Jan 07, 2022 86.40 88.27 84.17 84.25 1,613,115 -0.94(-1.10%)
Jan 06, 2022 84.33 85.95 83.23 85.19 1,018,466 +0.86(+1.02%)
Jan 05, 2022 87.22 87.62 83.99 84.33 1,696,332 -2.89(-3.31%)
Jan 04, 2022 88.98 89.29 85.53 87.22 1,328,609 -2.14(-2.39%)
Jan 03, 2022 88.10 89.43 87.10 89.36 715,657 +1.01(+1.14%)
Dec 31, 2021 88.96 90.07 88.22 88.35 429,545 -0.73(-0.82%)
Dec 30, 2021 89.81 90.79 88.98 89.08 433,347 -0.57(-0.64%)
Dec 29, 2021 89.55 89.80 88.41 89.65 487,948 +0.22(+0.25%)
Dec 28, 2021 90.50 90.88 89.22 89.43 413,753 -1.26(-1.39%)
Dec 27, 2021 90.74 91.18 90.12 90.69 532,109 -0.47(-0.52%)
Dec 23, 2021 90.02 91.74 89.51 91.16 664,558 +1.21(+1.35%)
Dec 22, 2021 89.79 90.36 88.55 89.95 735,485 +0.30(+0.33%)
Dec 21, 2021 87.11 89.89 86.89 89.65 1,415,373 +2.76(+3.18%)
Dec 20, 2021 86.89 87.43 85.05 86.89 1,253,761 +0.41(+0.47%)
Dec 17, 2021 83.33 87.97 82.65 86.48 2,222,161 +2.89(+3.46%)
Dec 16, 2021 85.00 85.61 82.67 83.59 1,263,862 -0.59(-0.70%)
Dec 15, 2021 82.71 84.68 81.94 84.18 1,755,075 +1.26(+1.52%)
Dec 14, 2021 83.06 84.02 82.08 82.92 1,468,600 -0.87(-1.04%)
Dec 13, 2021 84.60 85.33 83.34 83.79 1,363,833 -1.10(-1.30%)
Dec 10, 2021 85.46 85.88 84.04 84.89 1,111,266 -0.73(-0.85%)
Dec 09, 2021 88.07 88.91 85.49 85.62 1,352,123 -2.76(-3.12%)
Dec 08, 2021 86.79 89.05 85.85 88.38 1,030,679 +2.26(+2.62%)
Dec 07, 2021 85.31 86.62 84.71 86.12 1,227,082 +1.88(+2.23%)
Dec 06, 2021 81.90 84.97 81.15 84.24 989,089 +1.29(+1.56%)
Dec 03, 2021 84.24 84.97 82.35 82.95 1,300,152 -1.73(-2.04%)
Dec 02, 2021 84.93 85.89 84.15 84.68 992,417 +0.18(+0.21%)
Dec 01, 2021 84.50 88.31 84.41 84.50 1,210,646 -1.79(-2.07%)
Nov 30, 2021 85.88 88.17 85.58 86.29 3,478,975 -1.11(-1.27%)
Nov 29, 2021 88.16 89.02 87.19 87.40 1,147,159 -0.18(-0.21%)
Nov 26, 2021 89.55 89.74 86.26 87.58 1,036,420 -1.99(-2.22%)
Nov 24, 2021 89.47 90.12 88.80 89.57 944,441 -0.22(-0.25%)
Nov 23, 2021 89.44 90.70 88.11 89.79 1,887,553 -0.51(-0.56%)
Nov 22, 2021 91.80 92.17 90.12 90.30 1,894,118 -1.17(-1.28%)
Nov 19, 2021 83.54 91.72 82.24 91.47 6,221,885 +8.55(+10.31%)
Nov 18, 2021 81.07 82.93 81.93 82.92 1,933,750 +2.18(+2.70%)
Nov 17, 2021 80.87 82.09 80.39 80.74 1,223,990 -0.56(-0.69%)
Nov 16, 2021 82.55 83.14 81.17 81.30 1,191,628 -0.77(-0.94%)
Nov 15, 2021 82.46 82.98 81.90 82.07 1,117,463 +0.34(+0.42%)
Nov 12, 2021 81.60 81.97 81.30 81.73 867,797 +0.29(+0.36%)
Nov 11, 2021 81.51 82.16 81.01 81.44 1,409,656 -0.10(-0.12%)
Nov 10, 2021 82.09 81.54 1,072,025 -1.22(-1.47%)
Nov 09, 2021 83.11 83.57 81.95 82.76 1,349,354 -0.67(-0.80%)
Nov 08, 2021 83.92 84.67 83.26 83.43 1,435,086 -0.49(-0.58%)
Nov 05, 2021 82.68 84.84 82.23 83.92 1,467,553 +0.55(+0.66%)
Nov 04, 2021 82.09 83.80 82.09 83.37 1,438,973 -0.11(-0.13%)
Nov 03, 2021 83.32 84.24 82.86 83.48 1,391,360 +0.39(+0.47%)
Nov 02, 2021 82.24 83.10 81.04 83.09 1,656,109 +1.04(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.