BMRN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 90.87 | -0.38 | -0.42% | 91.62 | 91.65 | 90.32 | 1,104,895 |
Jan 25 2024 | 91.25 | -1.06 | -1.15% | 92.51 | 92.94 | 90.70 | 1,198,863 |
Jan 24 2024 | 92.31 | -0.73 | -0.78% | 93.30 | 93.86 | 92.11 | 1,139,669 |
Jan 23 2024 | 93.04 | -1.00 | -1.06% | 94.51 | 94.51 | 92.43 | 1,760,098 |
Jan 22 2024 | 94.04 | 1.79 | 1.94% | 92.00 | 94.22 | 91.50 | 1,261,836 |
Jan 19 2024 | 92.25 | -0.28 | -0.30% | 92.69 | 92.93 | 91.85 | 1,116,404 |
Jan 18 2024 | 92.53 | -0.90 | -0.96% | 93.53 | 93.81 | 92.08 | 837,962 |
Jan 17 2024 | 93.43 | -0.03 | -0.03% | 92.99 | 93.88 | 92.10 | 729,659 |
Jan 16 2024 | 93.46 | 0.13 | 0.14% | 92.97 | 94.075 | 92.08 | 1,071,651 |
Jan 12 2024 | 93.33 | -2.67 | -2.78% | 95.51 | 96.595 | 92.96 | 1,746,542 |
Jan 11 2024 | 96.00 | 0.11 | 0.11% | 95.74 | 96.645 | 94.52 | 1,921,811 |
Jan 10 2024 | 95.89 | -0.24 | -0.25% | 96.38 | 96.95 | 95.035 | 978,016 |
Jan 09 2024 | 96.13 | -2.87 | -2.90% | 98.19 | 98.23 | 95.17 | 1,192,584 |
Jan 08 2024 | 99.00 | 2.53 | 2.62% | 96.47 | 99.25 | 94.92 | 963,143 |
Jan 05 2024 | 96.47 | -1.26 | -1.29% | 96.64 | 97.08 | 95.81 | 690,726 |
Jan 04 2024 | 97.73 | 1.05 | 1.09% | 96.67 | 98.44 | 96.50 | 1,081,419 |
Jan 03 2024 | 96.68 | -1.37 | -1.40% | 98.99 | 98.99 | 96.08 | 913,229 |
Jan 02 2024 | 98.05 | 1.63 | 1.69% | 96.36 | 98.28 | 96.03 | 1,109,922 |