U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023113.26113.97111.59112.20112.201,062,600
02 feb 2023116.64116.70111.84112.84112.841,758,500
01 feb 2023115.05116.86114.25116.71116.711,576,100
31 ene 2023115.00115.59114.55115.35115.351,237,400
30 ene 2023116.62117.49114.61114.70114.701,516,500
27 ene 2023117.00117.77116.81117.27117.271,217,200
26 ene 2023116.00117.11115.03116.98116.981,346,700
25 ene 2023114.60116.59114.39116.03116.032,476,500
24 ene 2023111.45114.02111.26113.82113.821,202,700
23 ene 2023110.40111.55110.20111.45111.451,191,500
20 ene 2023109.47111.03109.29110.75110.751,338,400
19 ene 2023110.47110.47109.10109.20109.201,148,300
18 ene 2023111.31112.05110.33110.69110.691,107,300
17 ene 2023111.55112.99111.02111.75111.751,554,900
13 ene 2023112.25114.80111.87112.72112.721,582,000
12 ene 2023110.50113.65110.01113.57113.571,723,500
11 ene 2023111.23112.70109.14111.15111.151,699,100
10 ene 2023107.26111.97106.99111.40111.402,864,700
09 ene 2023109.83110.25105.95107.10107.102,526,700
06 ene 2023108.17109.29106.90108.71108.712,205,800
05 ene 2023107.00107.59105.77106.86106.861,917,500
04 ene 2023103.69106.93102.26106.92106.922,741,400
03 ene 2023103.00103.33100.52100.61100.611,325,500
30 dic 2022101.92103.57100.95103.49103.49909,700
29 dic 2022101.87103.45101.67102.44102.44794,600
28 dic 2022101.98103.10101.30101.74101.74904,500
27 dic 2022104.50104.85102.03102.16102.16760,800
23 dic 2022105.01105.56103.87104.34104.34696,000
22 dic 2022104.61105.70103.99105.66105.661,335,800
21 dic 2022105.94107.08104.53104.62104.621,457,800
20 dic 2022105.92106.75105.56106.30106.30997,200
19 dic 2022108.63108.63105.81106.61106.611,226,000
16 dic 2022107.73108.92107.13108.63108.632,537,000
15 dic 2022108.00109.56106.81108.61108.611,614,600
14 dic 2022106.93109.25106.51108.38108.381,672,100
13 dic 2022107.08107.91106.55107.08107.081,765,300
12 dic 2022102.25106.35102.25106.26106.261,856,400
09 dic 2022104.23104.46102.28102.33102.33815,500
08 dic 2022103.99104.62103.17104.39104.39723,000
07 dic 2022101.09103.94101.09103.69103.691,319,200
06 dic 2022102.97103.44101.17102.22102.22889,400
05 dic 2022105.00105.34103.25103.53103.53994,200
02 dic 2022103.00106.72102.75105.56105.562,220,200
01 dic 2022100.71103.0699.29103.02103.022,013,900
30 nov 202298.51101.2897.85100.98100.982,493,100
29 nov 202299.0199.5697.0097.1297.121,304,300
28 nov 202297.25100.3096.5298.6698.662,591,200
25 nov 202297.4698.4396.3196.9296.92727,800
23 nov 202295.0999.7494.9197.7997.794,635,400
22 nov 202288.9991.6388.0191.1891.181,620,200
21 nov 202288.6788.8687.9888.5188.511,129,200
18 nov 202288.0488.7687.6588.3188.31807,100
17 nov 202285.6687.9285.6387.4387.431,031,500
16 nov 202286.6986.6985.5185.8485.841,049,300
15 nov 202285.3087.4484.7886.1886.181,159,500
14 nov 202284.9686.2983.7584.3984.392,158,300
11 nov 202282.6983.4880.5782.1682.161,214,400
10 nov 202282.9584.1582.4983.3283.321,126,500
09 nov 202281.0881.7080.5380.9380.931,104,400
08 nov 202281.5082.2780.6281.2581.251,469,800
07 nov 202282.4682.6880.6681.3381.331,697,900
04 nov 202284.7984.8881.5482.4982.491,611,500
03 nov 202284.5985.6083.7584.8884.881,124,900
02 nov 202286.1286.2284.0784.1784.171,917,500
01 nov 202287.2489.0686.1386.6086.601,611,100
31 oct 202289.0689.0685.1486.6386.631,548,000
28 oct 202285.6786.9584.3086.7786.772,084,300
27 oct 202289.6389.6383.1085.7385.734,290,100
26 oct 202291.5892.7691.4392.1092.101,614,500
25 oct 202289.6391.6689.4591.4791.471,633,500
24 oct 202289.9990.8089.4589.8789.87970,400
21 oct 202289.3090.8188.9490.0190.011,302,600
20 oct 202288.0489.7087.9588.7088.70905,600
19 oct 202288.4589.4387.8088.3588.351,159,200
18 oct 202289.8490.5488.5689.4989.491,489,400
17 oct 202287.3189.5187.3188.7888.78961,300
14 oct 202289.8990.3187.1387.2587.251,177,100
13 oct 202287.4490.3787.1789.4089.401,989,900
12 oct 202288.6789.6988.0288.9588.95844,500
11 oct 202287.4289.0487.1288.0788.071,222,200
10 oct 202287.8488.8187.3987.4587.45967,900
07 oct 202291.1691.1687.6388.1588.151,076,000
06 oct 202289.2592.0688.7591.4891.481,539,200
05 oct 202287.8989.8287.4089.5389.531,276,500
04 oct 202287.1888.0885.7687.9187.911,439,600
03 oct 202285.6487.4384.5786.7086.70931,700
30 sept 202284.9986.7584.5184.7784.771,437,100
29 sept 202285.6585.7984.2785.0685.06788,000
28 sept 202284.3786.2083.4785.8485.841,358,900
27 sept 202282.8784.4382.5483.4483.441,265,700
26 sept 202284.2084.4881.6682.1682.161,401,700
23 sept 202284.2984.9383.3884.8484.841,023,500
22 sept 202284.4585.2483.7184.9284.92868,200
21 sept 202286.9987.3785.0185.1285.12460,000
20 sept 202286.8287.6886.1786.9686.96472,000
19 sept 202287.9288.0286.8387.7087.70694,600
16 sept 202287.2588.3186.7088.2188.211,245,500
15 sept 202286.6388.2185.7388.0988.09855,500
14 sept 202286.7887.1485.6886.8686.86964,000
13 sept 202289.5189.5186.2586.5486.541,391,400
*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...