BMRN(BMRN)
BMRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $54.10 | $55.05 | $53.89 | $54.22 | 566,458 |
| 5/21/2026 | $52.22 | $54.45 | $52.13 | $54.10 | 4.57M |
| 5/20/2026 | $49.81 | $50.45 | $49.41 | $50.20 | 2.19M |
| 5/19/2026 | $50.25 | $50.95 | $49.48 | $49.81 | 2.60M |
| 5/18/2026 | $51.61 | $52.25 | $49.26 | $49.67 | 3.49M |
| 5/15/2026 | $53.41 | $53.41 | $51.68 | $51.81 | 2.08M |
| 5/14/2026 | $53.78 | $54.09 | $52.64 | $53.24 | 1.16M |
| 5/13/2026 | $52.50 | $53.70 | $52.08 | $53.55 | 2.04M |
| 5/12/2026 | $52.93 | $53.15 | $52.36 | $52.88 | 1.21M |
| 5/11/2026 | $53.46 | $54.50 | $52.48 | $52.58 | 2.47M |
| 5/8/2026 | $54.15 | $54.55 | $53.53 | $54.06 | 1.97M |
| 5/7/2026 | $54.86 | $55.31 | $53.60 | $54.12 | 2.11M |
| 5/6/2026 | $53.60 | $54.94 | $52.86 | $54.60 | 2.36M |
| 5/5/2026 | $55.57 | $57.44 | $52.65 | $53.24 | 3.82M |
| 5/4/2026 | $53.66 | $55.53 | $53.45 | $55.46 | 2.83M |
| 5/1/2026 | $53.91 | $54.29 | $53.56 | $54.06 | 1.34M |
| 4/30/2026 | $54.01 | $54.88 | $53.76 | $53.91 | 1.59M |
| 4/29/2026 | $53.05 | $54.30 | $52.46 | $54.21 | 1.66M |
| 4/28/2026 | $54.50 | $54.70 | $53.15 | $53.30 | 1.20M |
| 4/27/2026 | $53.69 | $54.59 | $53.25 | $53.81 | 1.47M |
| 4/24/2026 | $53.87 | $54.32 | $52.88 | $53.18 | 1.12M |
| 4/23/2026 | $53.86 | $54.26 | $53.36 | $53.98 | 1.50M |
| 4/22/2026 | $54.90 | $54.90 | $53.71 | $54.15 | 1.28M |
| 4/21/2026 | $54.72 | $55.14 | $54.00 | $54.62 | 1.50M |
| 4/20/2026 | $54.53 | $55.57 | $54.31 | $54.88 | 1.60M |
| 4/17/2026 | $54.51 | $54.97 | $54.08 | $54.64 | 2.07M |
| 4/16/2026 | $55.37 | $55.62 | $53.79 | $54.10 | 1.46M |
| 4/15/2026 | $56.00 | $56.05 | $54.99 | $55.27 | 1.15M |
| 4/14/2026 | $54.75 | $55.68 | $54.72 | $55.47 | 1.60M |
| 4/13/2026 | $54.43 | $55.24 | $53.89 | $54.88 | 1.44M |
| 4/10/2026 | $56.24 | $56.24 | $54.16 | $54.53 | 1.54M |
| 4/9/2026 | $56.57 | $57.09 | $55.81 | $56.30 | 1.05M |
| 4/8/2026 | $57.23 | $57.76 | $56.00 | $57.20 | 1.56M |
| 4/7/2026 | $56.14 | $56.41 | $55.36 | $56.22 | 1.26M |
| 4/6/2026 | $55.50 | $56.55 | $55.44 | $56.21 | 1.86M |
| 4/2/2026 | $56.42 | $56.55 | $54.54 | $55.50 | 2.32M |
| 4/1/2026 | $56.72 | $57.50 | $56.28 | $57.24 | 2.23M |
| 3/31/2026 | $54.91 | $56.59 | $54.91 | $56.49 | 2.53M |
| 3/30/2026 | $54.42 | $55.00 | $53.94 | $54.79 | 999,585 |
| 3/27/2026 | $55.55 | $55.60 | $54.10 | $54.14 | 1.35M |
| 3/26/2026 | $55.36 | $56.06 | $55.20 | $55.55 | 939,900 |
| 3/25/2026 | $54.61 | $55.73 | $54.61 | $55.59 | 1.95M |
| 3/24/2026 | $54.36 | $54.37 | $53.36 | $54.09 | 1.70M |
| 3/23/2026 | $54.87 | $55.34 | $54.42 | $54.78 | 1.87M |
| 3/20/2026 | $54.86 | $55.71 | $53.76 | $54.13 | 4.35M |
| 3/19/2026 | $55.45 | $55.89 | $54.78 | $55.03 | 1.89M |
| 3/18/2026 | $55.60 | $56.28 | $54.82 | $55.43 | 2.44M |
| 3/17/2026 | $57.69 | $58.38 | $55.68 | $56.05 | 3.03M |
| 3/16/2026 | $56.71 | $58.81 | $55.86 | $57.43 | 2.47M |
| 3/13/2026 | $59.19 | $60.71 | $58.23 | $58.51 | 1.19M |
| 3/12/2026 | $59.98 | $60.98 | $59.02 | $59.07 | 1.94M |
| 3/11/2026 | $60.18 | $61.26 | $59.25 | $60.32 | 2.52M |
| 3/10/2026 | $60.85 | $61.97 | $60.60 | $60.89 | 1.24M |
| 3/9/2026 | $60.91 | $61.88 | $59.83 | $60.88 | 1.30M |
| 3/6/2026 | $60.23 | $61.52 | $59.16 | $61.12 | 2.63M |
| 3/5/2026 | $60.43 | $61.20 | $59.72 | $60.57 | 2.25M |
| 3/4/2026 | $59.00 | $61.19 | $58.50 | $60.43 | 2.04M |
| 3/3/2026 | $59.98 | $60.32 | $58.50 | $58.53 | 1.79M |
| 3/2/2026 | $60.71 | $61.14 | $59.25 | $59.74 | 1.95M |
| 2/27/2026 | $60.89 | $63.22 | $60.59 | $61.73 | 2.18M |
| 2/26/2026 | $61.36 | $61.44 | $59.56 | $61.11 | 1.78M |
| 2/25/2026 | $62.14 | $62.53 | $61.18 | $61.44 | 1.88M |
| 2/24/2026 | $60.30 | $66.28 | $59.63 | $62.62 | 3.45M |
| 2/23/2026 | $64.08 | $65.94 | $62.63 | $62.92 | 4.74M |