Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomarin Pharmaceuticals (NQ: BMRN )

90.07 -0.40 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.110 7.260 6.960 7.000 176,306 -0.05(-0.71%)
Oct 30, 2003 7.000 7.250 7.050 7.050 362,386 +0.05(+0.71%)
Oct 29, 2003 7.150 7.180 6.990 7.000 294,419 -0.13(-1.82%)
Oct 28, 2003 6.840 7.150 6.810 7.130 559,568 +0.37(+5.47%)
Oct 27, 2003 6.850 6.960 6.630 6.760 282,100 -0.15(-2.17%)
Oct 24, 2003 6.710 7.030 6.600 6.910 728,500 +0.06(+0.88%)
Oct 23, 2003 6.760 7.070 6.600 6.850 464,600 -0.10(-1.44%)
Oct 22, 2003 7.290 7.300 6.820 6.950 707,300 -0.35(-4.79%)
Oct 21, 2003 7.050 7.520 6.950 7.300 862,230 +0.27(+3.84%)
Oct 20, 2003 7.300 7.330 6.880 7.030 690,872 -0.28(-3.83%)
Oct 17, 2003 7.770 7.770 7.250 7.310 371,195 -0.34(-4.44%)
Oct 16, 2003 7.770 7.750 7.400 7.650 716,422 -0.12(-1.54%)
Oct 15, 2003 7.590 7.951 7.410 7.770 993,687 +0.24(+3.19%)
Oct 14, 2003 7.550 7.680 7.350 7.530 854,022 -0.09(-1.18%)
Oct 13, 2003 7.760 7.800 7.500 7.620 348,652 -0.12(-1.55%)
Oct 10, 2003 7.910 8.000 7.580 7.740 371,639 -0.12(-1.53%)
Oct 09, 2003 7.740 7.980 7.640 7.860 313,962 +0.15(+1.95%)
Oct 08, 2003 7.900 7.906 7.710 7.710 278,819 -0.10(-1.28%)
Oct 07, 2003 7.900 8.050 7.680 7.810 679,497 -0.29(-3.58%)
Oct 06, 2003 7.920 8.170 7.910 8.100 584,752 +0.11(+1.38%)
Oct 03, 2003 8.340 8.470 7.870 7.990 877,311 -0.28(-3.39%)
Oct 02, 2003 7.900 8.360 7.840 8.270 705,033 +0.39(+4.95%)
Oct 01, 2003 7.750 7.920 7.650 7.880 434,052 +0.22(+2.87%)
Sep 30, 2003 7.820 8.000 7.420 7.660 713,398 -0.21(-2.67%)
Sep 29, 2003 7.520 8.050 7.500 7.870 1,301,319 +0.47(+6.35%)
Sep 26, 2003 7.750 7.800 7.370 7.400 1,070,569 -0.43(-5.49%)
Sep 25, 2003 8.100 8.100 7.660 7.830 1,034,679 -0.25(-3.09%)
Sep 24, 2003 7.780 8.200 7.670 8.080 1,619,110 +0.30(+3.86%)
Sep 23, 2003 7.710 7.900 7.520 7.780 1,017,140 -0.15(-1.89%)
Sep 22, 2003 7.350 8.040 7.000 7.930 7,641,624 -0.66(-7.68%)
Sep 19, 2003 8.650 8.790 8.480 8.590 413,501 -0.30(-3.37%)
Sep 18, 2003 8.860 8.980 8.660 8.890 340,120 +0.01(+0.11%)
Sep 17, 2003 8.770 9.040 8.640 8.880 635,078 +0.07(+0.79%)
Sep 16, 2003 8.510 8.940 8.510 8.810 367,765 +0.19(+2.20%)
Sep 15, 2003 9.001 9.050 8.620 8.620 559,000 -0.42(-4.65%)
Sep 12, 2003 9.000 9.060 8.740 9.040 340,800 +0.05(+0.56%)
Sep 11, 2003 8.950 9.190 8.840 8.990 1,047,600 -0.52(-5.47%)
Sep 10, 2003 9.630 9.700 9.310 9.510 751,200 -0.06(-0.63%)
Sep 09, 2003 9.590 9.720 9.500 9.570 445,000 -0.16(-1.64%)
Sep 08, 2003 9.550 9.800 9.500 9.730 388,900 +0.16(+1.67%)
Sep 05, 2003 9.300 9.850 9.200 9.570 761,000 +0.01(+0.10%)
Sep 04, 2003 9.490 9.750 9.260 9.560 853,800 +0.31(+3.35%)
Sep 03, 2003 9.580 9.630 8.990 9.250 436,300 -0.47(-4.84%)
Sep 02, 2003 9.450 9.750 9.300 9.720 431,500 +0.27(+2.86%)
Aug 29, 2003 9.330 9.500 9.180 9.450 403,300 +0.15(+1.61%)
Aug 28, 2003 9.090 9.340 8.760 9.300 348,700 +0.18(+1.97%)
Aug 27, 2003 8.750 9.130 8.750 9.120 546,300 +0.36(+4.11%)
Aug 26, 2003 8.700 8.880 8.400 8.760 412,300 +0.12(+1.39%)
Aug 25, 2003 8.760 8.800 8.400 8.640 419,600 -0.12(-1.37%)
Aug 22, 2003 8.850 9.100 8.747 8.760 660,300 -0.24(-2.67%)
Aug 21, 2003 8.330 9.050 8.330 9.000 1,314,400 +0.82(+10.02%)
Aug 20, 2003 8.013 8.430 8.003 8.180 2,078,700 +0.18(+2.25%)
Aug 19, 2003 8.100 8.262 7.960 8.000 958,600 -0.14(-1.72%)
Aug 18, 2003 8.250 8.300 8.030 8.140 1,350,900 -0.11(-1.33%)
Aug 15, 2003 8.100 8.350 8.100 8.250 800,600 +0.18(+2.23%)
Aug 14, 2003 8.540 8.550 7.970 8.070 1,379,400 -0.49(-5.72%)
Aug 13, 2003 8.550 8.750 8.400 8.560 528,800 +0.01(+0.12%)
Aug 12, 2003 8.340 8.910 8.320 8.550 834,900 +0.13(+1.54%)
Aug 11, 2003 8.420 8.740 8.270 8.420 641,800 -0.02(-0.24%)
Aug 08, 2003 8.900 8.930 8.440 8.440 559,400 -0.33(-3.76%)
Aug 07, 2003 8.400 9.050 8.400 8.770 803,300 +0.58(+7.08%)
Aug 06, 2003 8.490 8.900 8.150 8.190 2,135,200 +0.09(+1.11%)
Aug 05, 2003 9.800 9.900 7.880 8.100 4,069,300 -1.66(-17.01%)
Aug 04, 2003 10.30 10.34 9.510 9.760 373,100 -0.37(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.