Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

87.34 -1.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 63.71 63.96 61.83 62.88 2,290,593 -0.62(-0.98%)
Oct 30, 2013 65.63 65.92 63.10 63.50 1,846,014 -2.10(-3.20%)
Oct 29, 2013 66.98 67.06 65.27 65.60 0 -1.35(-2.02%)
Oct 28, 2013 66.45 67.00 65.97 66.95 0 +0.71(+1.07%)
Oct 25, 2013 67.58 68.00 65.60 66.24 0 -2.72(-3.94%)
Oct 24, 2013 67.81 69.51 67.81 68.96 0 +1.29(+1.90%)
Oct 23, 2013 66.87 67.83 66.85 67.67 1,790,270 +0.34(+0.51%)
Oct 22, 2013 67.10 67.52 66.40 67.33 1,637,226 +0.64(+0.96%)
Oct 21, 2013 66.28 67.03 65.69 66.69 1,314,034 +0.33(+0.50%)
Oct 18, 2013 68.16 68.22 65.09 66.36 2,042,596 -1.82(-2.67%)
Oct 17, 2013 68.55 68.75 67.70 68.18 1,193,412 -0.79(-1.15%)
Oct 16, 2013 66.99 68.97 66.89 68.97 1,865,036 +2.58(+3.89%)
Oct 15, 2013 68.27 68.30 66.34 66.39 1,318,615 -1.69(-2.48%)
Oct 14, 2013 66.76 68.44 66.35 68.08 0 +0.35(+0.52%)
Oct 11, 2013 68.65 68.69 66.80 67.73 0 -0.82(-1.20%)
Oct 10, 2013 66.06 68.87 65.67 68.55 4,681,152 +3.55(+5.46%)
Oct 09, 2013 68.03 69.20 65.00 65.00 0 -2.25(-3.35%)
Oct 08, 2013 71.95 71.95 67.25 67.25 0 -5.08(-7.02%)
Oct 07, 2013 73.16 73.78 72.23 72.33 796,627 -1.49(-2.02%)
Oct 04, 2013 73.81 74.79 73.66 73.82 665,417 +0.12(+0.16%)
Oct 03, 2013 74.71 75.08 72.77 73.70 1,260,830 -1.39(-1.85%)
Oct 02, 2013 75.09 75.54 74.31 75.09 0 -0.83(-1.09%)
Oct 01, 2013 72.41 76.02 72.41 75.92 0 +3.75(+5.20%)
Sep 30, 2013 73.66 73.89 72.09 72.17 1,329,328 -1.92(-2.59%)
Sep 27, 2013 74.38 74.60 73.65 74.09 0 -0.04(-0.05%)
Sep 26, 2013 73.49 75.22 73.26 74.13 1,292,970 +1.41(+1.94%)
Sep 25, 2013 73.59 73.81 72.68 72.72 966,660 -0.89(-1.21%)
Sep 24, 2013 73.70 74.63 73.27 73.61 0 -0.09(-0.12%)
Sep 23, 2013 76.75 77.19 73.12 73.70 0 -3.25(-4.22%)
Sep 20, 2013 78.53 78.90 76.66 76.95 0 -1.44(-1.83%)
Sep 19, 2013 80.29 80.67 78.21 78.39 8,143,952 +0.90(+1.16%)
Sep 18, 2013 77.25 78.83 75.08 77.49 0 +1.53(+2.02%)
Sep 17, 2013 73.60 76.30 73.39 75.96 2,820,324 +2.56(+3.49%)
Sep 16, 2013 72.59 73.43 70.77 73.40 0 +2.63(+3.72%)
Sep 13, 2013 71.30 71.37 69.73 70.77 0 -0.58(-0.81%)
Sep 12, 2013 71.34 71.99 70.97 71.35 0 -0.09(-0.13%)
Sep 11, 2013 74.64 74.64 70.17 71.44 0 -2.99(-4.02%)
Sep 10, 2013 76.25 76.34 72.91 74.43 0 -1.65(-2.17%)
Sep 09, 2013 72.50 76.16 72.49 76.08 0 +3.38(+4.65%)
Sep 06, 2013 70.88 72.94 70.10 72.70 0 +1.90(+2.68%)
Sep 05, 2013 69.55 70.85 69.48 70.80 0 +1.34(+1.93%)
Sep 04, 2013 68.16 69.56 68.07 69.46 0 +1.40(+2.06%)
Sep 03, 2013 66.50 68.07 66.05 68.06 0 +2.59(+3.96%)
Aug 30, 2013 65.61 65.85 65.10 65.47 0 -0.38(-0.58%)
Aug 29, 2013 64.72 66.05 64.51 65.85 0 +1.13(+1.75%)
Aug 28, 2013 64.00 64.93 63.63 64.72 548,125 +0.54(+0.84%)
Aug 27, 2013 64.89 65.33 63.79 64.18 0 -1.45(-2.21%)
Aug 26, 2013 65.18 66.67 64.86 65.63 0 +0.89(+1.37%)
Aug 23, 2013 65.47 65.49 64.14 64.74 0 -0.51(-0.78%)
Aug 22, 2013 64.70 65.65 64.01 65.25 453,116 +0.74(+1.15%)
Aug 21, 2013 63.74 65.14 63.62 64.51 447,647 +0.66(+1.03%)
Aug 20, 2013 62.84 63.99 62.46 63.85 0 +1.07(+1.70%)
Aug 19, 2013 63.10 64.05 62.42 62.78 0 -0.55(-0.87%)
Aug 16, 2013 63.79 64.18 63.05 63.33 0 -0.50(-0.78%)
Aug 15, 2013 65.41 65.89 63.51 63.83 742,179 -2.11(-3.20%)
Aug 14, 2013 64.98 67.04 64.78 65.94 0 +1.17(+1.81%)
Aug 13, 2013 64.61 64.88 63.84 64.77 622,519 +0.16(+0.25%)
Aug 12, 2013 64.25 64.94 63.83 64.61 718,486 +0.36(+0.56%)
Aug 09, 2013 63.40 64.98 63.38 64.25 816,808 +0.95(+1.50%)
Aug 08, 2013 64.10 64.29 62.92 63.30 626,991 -0.04(-0.06%)
Aug 07, 2013 62.33 64.01 62.27 63.34 880,053 +0.72(+1.15%)
Aug 06, 2013 64.40 64.43 62.61 62.62 743,260 -1.81(-2.81%)
Aug 05, 2013 64.43 64.70 64.07 64.43 707,830 -0.03(-0.05%)
Aug 02, 2013 64.64 64.94 64.02 64.46 582,327 -0.21(-0.32%)
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.