Italia markets open in 5 hours 48 minutes

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,18-0,02 (-0,02%)
Alla chiusura: 04:00PM EST
112,18 0,00 (0,00%)
Dopo ore: 04:49PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 2023111,80112,98110,78112,18112,18902.500
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 gen 2023115,00115,59114,55115,35115,351.237.400
30 gen 2023116,62117,49114,61114,70114,701.516.500
27 gen 2023117,00117,77116,81117,27117,271.217.200
26 gen 2023116,00117,11115,03116,98116,981.346.700
25 gen 2023114,60116,59114,39116,03116,032.476.500
24 gen 2023111,45114,02111,26113,82113,821.202.700
23 gen 2023110,40111,55110,20111,45111,451.191.500
20 gen 2023109,47111,03109,29110,75110,751.338.400
19 gen 2023110,47110,47109,10109,20109,201.148.300
18 gen 2023111,31112,05110,33110,69110,691.107.300
17 gen 2023111,55112,99111,02111,75111,751.554.900
13 gen 2023112,25114,80111,87112,72112,721.582.000
12 gen 2023110,50113,65110,01113,57113,571.723.500
11 gen 2023111,23112,70109,14111,15111,151.699.100
10 gen 2023107,26111,97106,99111,40111,402.864.700
09 gen 2023109,83110,25105,95107,10107,102.526.700
06 gen 2023108,17109,29106,90108,71108,712.205.800
05 gen 2023107,00107,59105,77106,86106,861.917.500
04 gen 2023103,69106,93102,26106,92106,922.741.400
03 gen 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 ott 202289,0689,0685,1486,6386,631.548.000
28 ott 202285,6786,9584,3086,7786,772.084.300
27 ott 202289,6389,6383,1085,7385,734.290.100
26 ott 202291,5892,7691,4392,1092,101.614.500
25 ott 202289,6391,6689,4591,4791,471.633.500
24 ott 202289,9990,8089,4589,8789,87970.400
21 ott 202289,3090,8188,9490,0190,011.302.600
20 ott 202288,0489,7087,9588,7088,70905.600
19 ott 202288,4589,4387,8088,3588,351.159.200
18 ott 202289,8490,5488,5689,4989,491.489.400
17 ott 202287,3189,5187,3188,7888,78961.300
14 ott 202289,8990,3187,1387,2587,251.177.100
13 ott 202287,4490,3787,1789,4089,401.989.900
12 ott 202288,6789,6988,0288,9588,95844.500
11 ott 202287,4289,0487,1288,0788,071.222.200
10 ott 202287,8488,8187,3987,4587,45967.900
07 ott 202291,1691,1687,6388,1588,151.076.000
06 ott 202289,2592,0688,7591,4891,481.539.200
05 ott 202287,8989,8287,4089,5389,531.276.500
04 ott 202287,1888,0885,7687,9187,911.439.600
03 ott 202285,6487,4384,5786,7086,70931.700
30 set 202284,9986,7584,5184,7784,771.437.100
29 set 202285,6585,7984,2785,0685,06788.000
28 set 202284,3786,2083,4785,8485,841.358.900
27 set 202282,8784,4382,5483,4483,441.265.700
26 set 202284,2084,4881,6682,1682,161.401.700
23 set 202284,2984,9383,3884,8484,841.023.500
22 set 202284,4585,2483,7184,9284,92868.200
21 set 202286,9987,3785,0185,1285,12460.000
20 set 202286,8287,6886,1786,9686,96472.000
19 set 202287,9288,0286,8387,7087,70694.600
16 set 202287,2588,3186,7088,2188,211.245.500
15 set 202286,6388,2185,7388,0988,09855.500
14 set 202286,7887,1485,6886,8686,86964.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...