BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

112.20

-0.64

(-0.57%)

Al cierre: 04:00PM EST

112.20

0.00

(0.00%)

Fuera de horario:

04:15PM EST

Periodo de tiempo:

03 feb 2022 - 03 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	113.26	113.97	111.59	112.20	112.20	1,062,600
02 feb 2023	116.64	116.70	111.84	112.84	112.84	1,758,500
01 feb 2023	115.05	116.86	114.25	116.71	116.71	1,576,100
31 ene 2023	115.00	115.59	114.55	115.35	115.35	1,237,400
30 ene 2023	116.62	117.49	114.61	114.70	114.70	1,516,500
27 ene 2023	117.00	117.77	116.81	117.27	117.27	1,217,200
26 ene 2023	116.00	117.11	115.03	116.98	116.98	1,346,700
25 ene 2023	114.60	116.59	114.39	116.03	116.03	2,476,500
24 ene 2023	111.45	114.02	111.26	113.82	113.82	1,202,700
23 ene 2023	110.40	111.55	110.20	111.45	111.45	1,191,500
20 ene 2023	109.47	111.03	109.29	110.75	110.75	1,338,400
19 ene 2023	110.47	110.47	109.10	109.20	109.20	1,148,300
18 ene 2023	111.31	112.05	110.33	110.69	110.69	1,107,300
17 ene 2023	111.55	112.99	111.02	111.75	111.75	1,554,900
13 ene 2023	112.25	114.80	111.87	112.72	112.72	1,582,000
12 ene 2023	110.50	113.65	110.01	113.57	113.57	1,723,500
11 ene 2023	111.23	112.70	109.14	111.15	111.15	1,699,100
10 ene 2023	107.26	111.97	106.99	111.40	111.40	2,864,700
09 ene 2023	109.83	110.25	105.95	107.10	107.10	2,526,700
06 ene 2023	108.17	109.29	106.90	108.71	108.71	2,205,800
05 ene 2023	107.00	107.59	105.77	106.86	106.86	1,917,500
04 ene 2023	103.69	106.93	102.26	106.92	106.92	2,741,400
03 ene 2023	103.00	103.33	100.52	100.61	100.61	1,325,500
30 dic 2022	101.92	103.57	100.95	103.49	103.49	909,700
29 dic 2022	101.87	103.45	101.67	102.44	102.44	794,600
28 dic 2022	101.98	103.10	101.30	101.74	101.74	904,500
27 dic 2022	104.50	104.85	102.03	102.16	102.16	760,800
23 dic 2022	105.01	105.56	103.87	104.34	104.34	696,000
22 dic 2022	104.61	105.70	103.99	105.66	105.66	1,335,800
21 dic 2022	105.94	107.08	104.53	104.62	104.62	1,457,800
20 dic 2022	105.92	106.75	105.56	106.30	106.30	997,200
19 dic 2022	108.63	108.63	105.81	106.61	106.61	1,226,000
16 dic 2022	107.73	108.92	107.13	108.63	108.63	2,537,000
15 dic 2022	108.00	109.56	106.81	108.61	108.61	1,614,600
14 dic 2022	106.93	109.25	106.51	108.38	108.38	1,672,100
13 dic 2022	107.08	107.91	106.55	107.08	107.08	1,765,300
12 dic 2022	102.25	106.35	102.25	106.26	106.26	1,856,400
09 dic 2022	104.23	104.46	102.28	102.33	102.33	815,500
08 dic 2022	103.99	104.62	103.17	104.39	104.39	723,000
07 dic 2022	101.09	103.94	101.09	103.69	103.69	1,319,200
06 dic 2022	102.97	103.44	101.17	102.22	102.22	889,400
05 dic 2022	105.00	105.34	103.25	103.53	103.53	994,200
02 dic 2022	103.00	106.72	102.75	105.56	105.56	2,220,200
01 dic 2022	100.71	103.06	99.29	103.02	103.02	2,013,900
30 nov 2022	98.51	101.28	97.85	100.98	100.98	2,493,100
29 nov 2022	99.01	99.56	97.00	97.12	97.12	1,304,300
28 nov 2022	97.25	100.30	96.52	98.66	98.66	2,591,200
25 nov 2022	97.46	98.43	96.31	96.92	96.92	727,800
23 nov 2022	95.09	99.74	94.91	97.79	97.79	4,635,400
22 nov 2022	88.99	91.63	88.01	91.18	91.18	1,620,200
21 nov 2022	88.67	88.86	87.98	88.51	88.51	1,129,200
18 nov 2022	88.04	88.76	87.65	88.31	88.31	807,100
17 nov 2022	85.66	87.92	85.63	87.43	87.43	1,031,500
16 nov 2022	86.69	86.69	85.51	85.84	85.84	1,049,300
15 nov 2022	85.30	87.44	84.78	86.18	86.18	1,159,500
14 nov 2022	84.96	86.29	83.75	84.39	84.39	2,158,300
11 nov 2022	82.69	83.48	80.57	82.16	82.16	1,214,400
10 nov 2022	82.95	84.15	82.49	83.32	83.32	1,126,500
09 nov 2022	81.08	81.70	80.53	80.93	80.93	1,104,400
08 nov 2022	81.50	82.27	80.62	81.25	81.25	1,469,800
07 nov 2022	82.46	82.68	80.66	81.33	81.33	1,697,900
04 nov 2022	84.79	84.88	81.54	82.49	82.49	1,611,500
03 nov 2022	84.59	85.60	83.75	84.88	84.88	1,124,900
02 nov 2022	86.12	86.22	84.07	84.17	84.17	1,917,500
01 nov 2022	87.24	89.06	86.13	86.60	86.60	1,611,100
31 oct 2022	89.06	89.06	85.14	86.63	86.63	1,548,000
28 oct 2022	85.67	86.95	84.30	86.77	86.77	2,084,300
27 oct 2022	89.63	89.63	83.10	85.73	85.73	4,290,100
26 oct 2022	91.58	92.76	91.43	92.10	92.10	1,614,500
25 oct 2022	89.63	91.66	89.45	91.47	91.47	1,633,500
24 oct 2022	89.99	90.80	89.45	89.87	89.87	970,400
21 oct 2022	89.30	90.81	88.94	90.01	90.01	1,302,600
20 oct 2022	88.04	89.70	87.95	88.70	88.70	905,600
19 oct 2022	88.45	89.43	87.80	88.35	88.35	1,159,200
18 oct 2022	89.84	90.54	88.56	89.49	89.49	1,489,400
17 oct 2022	87.31	89.51	87.31	88.78	88.78	961,300
14 oct 2022	89.89	90.31	87.13	87.25	87.25	1,177,100
13 oct 2022	87.44	90.37	87.17	89.40	89.40	1,989,900
12 oct 2022	88.67	89.69	88.02	88.95	88.95	844,500
11 oct 2022	87.42	89.04	87.12	88.07	88.07	1,222,200
10 oct 2022	87.84	88.81	87.39	87.45	87.45	967,900
07 oct 2022	91.16	91.16	87.63	88.15	88.15	1,076,000
06 oct 2022	89.25	92.06	88.75	91.48	91.48	1,539,200
05 oct 2022	87.89	89.82	87.40	89.53	89.53	1,276,500
04 oct 2022	87.18	88.08	85.76	87.91	87.91	1,439,600
03 oct 2022	85.64	87.43	84.57	86.70	86.70	931,700
30 sept 2022	84.99	86.75	84.51	84.77	84.77	1,437,100
29 sept 2022	85.65	85.79	84.27	85.06	85.06	788,000
28 sept 2022	84.37	86.20	83.47	85.84	85.84	1,358,900
27 sept 2022	82.87	84.43	82.54	83.44	83.44	1,265,700
26 sept 2022	84.20	84.48	81.66	82.16	82.16	1,401,700
23 sept 2022	84.29	84.93	83.38	84.84	84.84	1,023,500
22 sept 2022	84.45	85.24	83.71	84.92	84.92	868,200
21 sept 2022	86.99	87.37	85.01	85.12	85.12	460,000
20 sept 2022	86.82	87.68	86.17	86.96	86.96	472,000
19 sept 2022	87.92	88.02	86.83	87.70	87.70	694,600
16 sept 2022	87.25	88.31	86.70	88.21	88.21	1,245,500
15 sept 2022	86.63	88.21	85.73	88.09	88.09	855,500
14 sept 2022	86.78	87.14	85.68	86.86	86.86	964,000
13 sept 2022	89.51	89.51	86.25	86.54	86.54	1,391,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,877.70-53.10(-2.75%)

BioMarin Pharmaceutical Inc. (BMRN)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,877.70
-53.10(-2.75%)