BMRN(BMRN)
BMRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $54.80 | $55.98 | $54.48 | $54.80 | 2.15M |
| 10/8/2026 | $54.95 | $54.97 | $53.90 | $54.89 | 3.10M |
| 10/7/2026 | $56.05 | $56.60 | $54.76 | $55.20 | 2.08M |
| 10/6/2026 | $57.54 | $57.88 | $55.76 | $56.22 | 3.72M |
| 10/5/2026 | $57.11 | $58.11 | $56.82 | $57.54 | 2.41M |
| 10/2/2026 | $58.52 | $58.73 | $57.15 | $57.18 | 2.19M |
| 10/1/2026 | $59.81 | $60.16 | $58.39 | $58.44 | 2.08M |
| 9/30/2026 | $59.90 | $60.71 | $59.37 | $60.00 | 1.80M |
| 9/29/2026 | $59.24 | $60.09 | $58.96 | $59.87 | 1.81M |
| 9/28/2026 | $59.87 | $60.07 | $58.74 | $59.46 | 2.36M |
| 9/25/2026 | $61.50 | $61.50 | $60.17 | $60.26 | 1.79M |
| 9/24/2026 | $62.21 | $62.33 | $61.13 | $61.35 | 1.66M |
| 9/23/2026 | $63.68 | $64.00 | $61.58 | $62.21 | 2.11M |
| 9/22/2026 | $64.34 | $64.79 | $63.35 | $63.37 | 1.96M |
| 9/21/2026 | $64.35 | $64.96 | $63.58 | $64.06 | 1.88M |
| 9/18/2026 | $65.25 | $65.29 | $63.84 | $63.94 | 4.46M |
| 9/17/2026 | $65.34 | $66.21 | $64.97 | $65.08 | 1.38M |
| 9/16/2026 | $64.48 | $65.67 | $64.34 | $64.73 | 2.25M |
| 9/15/2026 | $65.78 | $65.78 | $63.85 | $64.45 | 1.85M |
| 9/14/2026 | $66.27 | $66.88 | $65.72 | $66.41 | 1.34M |
| 9/11/2026 | $65.96 | $66.05 | $65.29 | $65.68 | 1.60M |
| 9/10/2026 | $64.41 | $65.59 | $63.57 | $65.51 | 2.20M |
| 9/9/2026 | $63.83 | $65.33 | $63.64 | $64.41 | 1.95M |
| 9/8/2026 | $65.24 | $66.26 | $64.01 | $64.63 | 1.46M |
| 9/4/2026 | $65.79 | $66.64 | $65.52 | $66.53 | 2.30M |
| 9/3/2026 | $67.30 | $67.69 | $66.32 | $66.43 | 1.48M |
| 9/2/2026 | $65.00 | $67.20 | $64.99 | $66.97 | 2.52M |
| 9/1/2026 | $65.54 | $66.02 | $64.49 | $64.84 | 1.78M |
| 8/31/2026 | $65.95 | $66.30 | $64.33 | $65.23 | 2.30M |
| 8/28/2026 | $64.99 | $65.08 | $64.07 | $64.67 | 1.10M |
| 8/27/2026 | $65.28 | $65.92 | $64.83 | $65.29 | 1.25M |
| 8/26/2026 | $65.62 | $66.53 | $65.33 | $65.61 | 1.88M |
| 8/25/2026 | $65.03 | $66.36 | $65.02 | $66.12 | 1.36M |
| 8/24/2026 | $66.57 | $67.18 | $64.71 | $65.07 | 2.26M |
| 8/21/2026 | $67.55 | $68.34 | $66.52 | $66.70 | 1.59M |
| 8/20/2026 | $68.11 | $68.75 | $67.57 | $67.68 | 1.28M |
| 8/19/2026 | $68.17 | $69.62 | $67.75 | $69.33 | 1.98M |
| 8/18/2026 | $67.21 | $68.27 | $66.84 | $66.99 | 1.94M |
| 8/17/2026 | $67.00 | $67.63 | $66.21 | $66.64 | 2.24M |
| 8/14/2026 | $68.53 | $68.53 | $67.12 | $67.36 | 1.41M |
| 8/13/2026 | $70.35 | $70.35 | $68.36 | $68.53 | 2.32M |
| 8/12/2026 | $68.71 | $70.98 | $68.29 | $70.24 | 2.84M |
| 8/11/2026 | $69.50 | $70.62 | $68.71 | $69.55 | 3.97M |
| 8/10/2026 | $64.22 | $69.27 | $63.37 | $68.88 | 5.04M |
| 8/7/2026 | $64.83 | $64.92 | $62.20 | $63.81 | 4.37M |
| 8/6/2026 | $60.46 | $61.67 | $58.89 | $61.46 | 3.45M |
| 8/5/2026 | $61.46 | $61.48 | $59.78 | $59.91 | 1.69M |
| 8/4/2026 | $59.89 | $60.83 | $59.33 | $60.72 | 1.24M |
| 8/3/2026 | $60.43 | $60.69 | $59.75 | $60.00 | 1.85M |
| 7/31/2026 | $60.38 | $60.80 | $58.92 | $60.02 | 2.38M |
| 7/30/2026 | $60.60 | $60.84 | $59.72 | $60.58 | 1.22M |
| 7/29/2026 | $62.07 | $62.30 | $61.19 | $61.37 | 1.81M |
| 7/28/2026 | $61.00 | $63.05 | $60.93 | $62.07 | 1.94M |
| 7/27/2026 | $59.89 | $60.99 | $59.32 | $60.27 | 1.63M |
| 7/24/2026 | $59.24 | $59.35 | $58.61 | $59.33 | 1.94M |
| 7/23/2026 | $57.99 | $59.07 | $57.42 | $58.87 | 2.50M |
| 7/22/2026 | $59.50 | $59.98 | $58.30 | $58.40 | 1.43M |
| 7/21/2026 | $58.96 | $59.71 | $58.26 | $59.21 | 1.62M |
| 7/20/2026 | $59.59 | $59.94 | $59.00 | $59.11 | 1.18M |
| 7/17/2026 | $59.59 | $60.64 | $59.40 | $59.59 | 1.61M |
| 7/16/2026 | $58.95 | $60.23 | $58.59 | $60.00 | 1.30M |
| 7/15/2026 | $58.82 | $59.27 | $58.19 | $58.95 | 908,100 |
| 7/14/2026 | $58.45 | $59.15 | $57.77 | $58.64 | 1.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
