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

Biomarin Pharmaceuticals (NQ: BMRN )

80.91 -1.26 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 8.190 8.520 8.180 8.400 421,105 +0.21(+2.56%)
Oct 28, 2005 8.110 8.250 8.040 8.190 241,391 +0.07(+0.86%)
Oct 27, 2005 8.130 8.200 8.020 8.120 242,975 -0.08(-0.98%)
Oct 26, 2005 8.200 8.580 8.140 8.200 249,450 -0.15(-1.80%)
Oct 25, 2005 8.180 8.390 7.970 8.350 169,895 +0.16(+1.95%)
Oct 24, 2005 7.840 8.220 7.770 8.190 218,441 +0.32(+4.07%)
Oct 21, 2005 7.790 7.980 7.790 7.870 190,167 +0.00(+0.00%)
Oct 20, 2005 7.860 7.950 7.660 7.870 258,725 -0.01(-0.13%)
Oct 19, 2005 7.640 7.900 7.360 7.880 307,001 +0.22(+2.87%)
Oct 18, 2005 7.560 7.850 7.530 7.660 455,449 +0.14(+1.86%)
Oct 17, 2005 7.640 7.690 7.380 7.520 232,673 -0.08(-1.05%)
Oct 14, 2005 7.460 7.630 7.220 7.600 763,818 +0.20(+2.70%)
Oct 13, 2005 7.050 7.523 7.020 7.400 406,548 +0.30(+4.23%)
Oct 12, 2005 7.140 7.430 6.940 7.100 1,078,284 -0.02(-0.28%)
Oct 11, 2005 7.570 7.620 7.110 7.120 563,617 -0.53(-6.93%)
Oct 10, 2005 7.750 7.840 7.510 7.650 289,303 -0.06(-0.78%)
Oct 07, 2005 7.830 8.000 7.500 7.710 288,380 +0.09(+1.18%)
Oct 06, 2005 8.030 8.340 7.510 7.620 526,037 -0.45(-5.58%)
Oct 05, 2005 8.320 8.540 8.010 8.070 412,571 -0.27(-3.24%)
Oct 04, 2005 8.380 8.560 8.250 8.340 300,262 -0.07(-0.83%)
Oct 03, 2005 8.720 8.740 8.250 8.410 688,391 -0.32(-3.67%)
Sep 30, 2005 8.640 8.800 8.420 8.730 407,735 +0.05(+0.58%)
Sep 29, 2005 8.390 8.690 8.350 8.680 255,764 +0.27(+3.21%)
Sep 28, 2005 8.850 8.850 8.400 8.410 230,018 -0.38(-4.32%)
Sep 27, 2005 8.920 8.920 8.560 8.790 202,005 -0.21(-2.33%)
Sep 26, 2005 9.000 9.020 8.608 9.000 227,848 +0.04(+0.45%)
Sep 23, 2005 8.960 9.010 8.650 8.960 209,532 +0.07(+0.79%)
Sep 22, 2005 8.890 9.090 8.370 8.890 279,023 +0.27(+3.13%)
Sep 21, 2005 9.030 9.180 8.560 8.620 259,104 -0.48(-5.27%)
Sep 20, 2005 8.760 9.250 8.726 9.100 326,265 +0.35(+4.00%)
Sep 19, 2005 8.770 8.980 8.650 8.750 167,998 -0.04(-0.46%)
Sep 16, 2005 9.050 9.050 8.330 8.790 922,456 -0.20(-2.22%)
Sep 15, 2005 9.070 9.140 8.830 8.990 198,798 +0.06(+0.67%)
Sep 14, 2005 9.220 9.300 8.930 8.930 230,400 -0.30(-3.25%)
Sep 13, 2005 9.410 9.410 9.000 9.230 348,775 -0.23(-2.43%)
Sep 12, 2005 9.100 9.470 8.860 9.460 271,634 +0.23(+2.49%)
Sep 09, 2005 8.840 9.330 8.790 9.230 231,122 +0.39(+4.41%)
Sep 08, 2005 8.920 9.050 8.680 8.840 249,642 -0.19(-2.10%)
Sep 07, 2005 8.650 9.080 8.510 9.030 500,021 +0.42(+4.88%)
Sep 06, 2005 8.400 8.870 8.400 8.610 487,652 +0.27(+3.24%)
Sep 02, 2005 8.350 8.470 8.260 8.340 172,686 -0.07(-0.83%)
Sep 01, 2005 8.650 8.650 8.340 8.410 257,377 -0.22(-2.55%)
Aug 31, 2005 8.100 8.650 8.030 8.630 710,486 +0.65(+8.15%)
Aug 30, 2005 8.010 8.040 7.910 7.980 133,442 -0.03(-0.37%)
Aug 29, 2005 7.780 8.010 7.750 8.010 112,851 +0.19(+2.43%)
Aug 26, 2005 8.090 8.100 7.780 7.820 426,690 -0.31(-3.81%)
Aug 25, 2005 8.130 8.180 8.000 8.130 230,816 -0.01(-0.12%)
Aug 24, 2005 8.020 8.220 8.000 8.140 188,262 +0.10(+1.24%)
Aug 23, 2005 8.200 8.250 7.990 8.040 212,609 -0.15(-1.83%)
Aug 22, 2005 7.990 8.190 7.990 8.190 221,085 +0.20(+2.50%)
Aug 19, 2005 8.010 8.030 7.930 7.990 203,728 -0.06(-0.75%)
Aug 18, 2005 7.800 8.050 7.800 8.050 412,347 +0.10(+1.26%)
Aug 17, 2005 8.000 8.090 7.950 7.950 127,753 -0.07(-0.87%)
Aug 16, 2005 7.990 8.130 7.990 8.020 221,333 -0.06(-0.74%)
Aug 15, 2005 7.960 8.230 7.960 8.080 261,082 +0.04(+0.50%)
Aug 12, 2005 8.250 8.250 7.970 8.040 197,343 -0.18(-2.19%)
Aug 11, 2005 8.000 8.250 7.980 8.220 204,774 +0.20(+2.49%)
Aug 10, 2005 7.960 8.290 7.920 8.020 339,600 -0.03(-0.37%)
Aug 09, 2005 8.000 8.170 7.950 8.050 322,335 -0.03(-0.37%)
Aug 08, 2005 8.110 8.190 7.990 8.080 520,142 +0.07(+0.87%)
Aug 05, 2005 8.010 8.110 7.870 8.010 395,138 +0.01(+0.12%)
Aug 04, 2005 7.690 8.100 7.680 8.000 541,285 +0.06(+0.76%)
Aug 03, 2005 8.070 8.130 7.670 7.940 763,437 -0.19(-2.34%)
Aug 02, 2005 8.440 8.640 8.070 8.130 848,895 -0.42(-4.91%)
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.