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

Biomarin Pharmaceuticals (NQ: BMRN )

76.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2002 6.670 6.880 6.360 6.450 395,400 -0.24(-3.59%)
Oct 30, 2002 6.760 6.770 6.500 6.690 624,300 -0.12(-1.76%)
Oct 29, 2002 6.750 6.880 6.700 6.810 405,000 +0.10(+1.49%)
Oct 28, 2002 6.300 7.150 6.180 6.710 912,200 +0.31(+4.84%)
Oct 25, 2002 6.110 6.400 5.950 6.400 13,190,000 +0.15(+2.40%)
Oct 24, 2002 6.310 6.310 6.160 6.250 222,000 -0.18(-2.80%)
Oct 23, 2002 6.100 6.470 6.000 6.430 292,509 +0.20(+3.21%)
Oct 22, 2002 6.230 6.230 5.800 6.230 316,000 -0.05(-0.76%)
Oct 21, 2002 6.150 6.300 6.000 6.278 282,000 +0.08(+1.27%)
Oct 18, 2002 6.100 6.300 6.000 6.199 504,000 +0.14(+2.29%)
Oct 17, 2002 5.920 6.080 5.838 6.060 528,007 +0.26(+4.48%)
Oct 16, 2002 5.780 5.900 5.600 5.800 322,200 -0.07(-1.19%)
Oct 15, 2002 5.840 6.000 5.750 5.870 369,968 +0.10(+1.73%)
Oct 14, 2002 5.800 5.898 5.700 5.770 173,500 -0.01(-0.17%)
Oct 11, 2002 5.200 5.880 5.200 5.780 367,896 +0.41(+7.64%)
Oct 10, 2002 4.900 5.400 4.730 5.370 173,100 +0.36(+7.19%)
Oct 09, 2002 4.890 5.150 4.790 5.010 153,800 -0.13(-2.53%)
Oct 08, 2002 5.070 5.200 4.970 5.140 168,400 -0.07(-1.34%)
Oct 07, 2002 4.950 5.549 4.870 5.210 64,500 +0.14(+2.76%)
Oct 04, 2002 5.500 5.550 4.950 5.070 142,458 -0.35(-6.46%)
Oct 03, 2002 5.900 5.940 4.970 5.420 483,238 -0.66(-10.86%)
Oct 02, 2002 6.150 6.300 6.000 6.080 133,500 -0.30(-4.70%)
Oct 01, 2002 5.660 6.420 5.350 6.380 185,900 +0.59(+10.19%)
Sep 30, 2002 5.500 5.850 5.310 5.790 241,476 +0.23(+4.14%)
Sep 27, 2002 5.860 6.030 5.600 5.560 141,600 -0.30(-5.12%)
Sep 26, 2002 6.380 6.380 5.840 5.860 273,300 -0.47(-7.42%)
Sep 25, 2002 6.000 6.530 5.998 6.330 509,683 +0.31(+5.15%)
Sep 24, 2002 5.900 6.120 5.700 6.020 19,160,000 +0.09(+1.52%)
Sep 23, 2002 5.450 6.350 5.400 5.930 1,397,600 +0.27(+4.77%)
Sep 20, 2002 5.200 5.730 5.000 5.660 489,079 +0.22(+4.04%)
Sep 19, 2002 4.850 5.449 4.700 5.440 347,800 +0.44(+8.80%)
Sep 18, 2002 4.780 5.000 4.740 5.000 485,900 +0.10(+2.04%)
Sep 17, 2002 4.820 4.930 4.740 4.900 355,180 -0.02(-0.39%)
Sep 16, 2002 4.580 5.100 4.500 4.919 402,971 +0.61(+14.16%)
Sep 13, 2002 4.100 4.350 4.100 4.309 105,400 +0.04(+0.91%)
Sep 12, 2002 4.151 4.390 4.100 4.270 48,813 +0.04(+0.95%)
Sep 11, 2002 4.310 4.500 4.160 4.230 103,000 -0.12(-2.76%)
Sep 10, 2002 4.321 4.450 4.190 4.350 206,100 -0.08(-1.81%)
Sep 09, 2002 4.190 4.540 4.050 4.430 263,900 +0.23(+5.48%)
Sep 06, 2002 4.000 4.380 4.000 4.200 278,800 +0.20(+5.00%)
Sep 05, 2002 4.001 4.140 3.750 4.000 68,877 -0.14(-3.38%)
Sep 04, 2002 3.890 4.150 3.570 4.140 371,292 +0.24(+6.15%)
Sep 03, 2002 4.120 4.121 3.820 3.900 171,588 -0.24(-5.80%)
Aug 30, 2002 3.900 4.400 3.840 4.140 676,000 +0.29(+7.53%)
Aug 29, 2002 3.880 4.000 3.770 3.850 378,200 -0.09(-2.28%)
Aug 28, 2002 3.950 4.150 3.890 3.940 363,900 +0.23(+6.20%)
Aug 27, 2002 4.060 4.190 3.710 3.710 224,900 -0.44(-10.60%)
Aug 26, 2002 4.051 4.210 3.950 4.150 294,731 +0.04(+0.97%)
Aug 23, 2002 4.100 4.210 4.050 4.110 149,831 -0.04(-0.96%)
Aug 22, 2002 4.250 4.250 4.000 4.150 111,897 -0.10(-2.35%)
Aug 21, 2002 4.280 4.300 4.010 4.250 119,300 +0.12(+2.91%)
Aug 20, 2002 4.190 4.190 4.050 4.130 73,622 -0.01(-0.24%)
Aug 16, 2002 4.160 4.230 4.001 4.140 140,235 -0.15(-3.50%)
Aug 15, 2002 4.290 4.400 4.140 4.290 26,750,000 -0.16(-3.60%)
Aug 14, 2002 4.250 4.610 4.040 4.450 174,700 +0.20(+4.71%)
Aug 13, 2002 4.220 4.450 4.169 4.250 173,570 -0.15(-3.41%)
Aug 12, 2002 4.369 4.480 4.200 4.400 129,626 +0.40(+10.00%)
Aug 07, 2002 4.220 4.400 4.000 4.000 643,800 -0.30(-6.98%)
Aug 06, 2002 4.150 4.390 4.060 4.300 285,400 +0.12(+2.87%)
Aug 05, 2002 4.090 4.450 3.900 4.180 50,883 -0.07(-1.65%)
Aug 02, 2002 4.339 4.340 3.840 4.250 193,600 -0.01(-0.23%)
Aug 01, 2002 4.700 4.700 4.250 4.260 312,500 -0.19(-4.27%)
Jul 31, 2002 4.709 4.800 4.420 4.450 144,000 -0.22(-4.71%)
Jul 30, 2002 4.810 4.900 4.310 4.670 249,200 -0.15(-3.11%)
Jul 29, 2002 5.000 5.150 4.700 4.820 192,774 -0.17(-3.41%)
Jul 26, 2002 4.830 5.000 4.760 4.990 68,400 +0.01(+0.20%)
Jul 25, 2002 4.950 5.030 4.750 4.980 255,730 -0.12(-2.35%)
Jul 24, 2002 4.640 5.140 4.140 5.100 452,900 +0.06(+1.19%)
Jul 23, 2002 4.900 5.040 4.400 5.040 117,514 +0.06(+1.20%)
Jul 22, 2002 4.450 5.000 4.210 4.980 146,800 +0.43(+9.45%)
Jul 19, 2002 4.830 4.840 4.460 4.550 131,200 -0.66(-12.67%)
Jul 17, 2002 4.960 5.260 4.800 5.210 450,900 +0.49(+10.38%)
Jul 12, 2002 4.930 5.030 4.700 4.720 140,200 -0.21(-4.26%)
Jul 11, 2002 4.851 4.960 4.500 4.930 238,400 -0.01(-0.20%)
Jul 10, 2002 4.970 5.000 4.680 4.940 271,900 +0.04(+0.82%)
Jul 09, 2002 4.850 4.950 4.630 4.900 243,900 +0.05(+1.03%)
Jul 08, 2002 4.910 4.910 4.850 4.850 100,600 -0.06(-1.22%)
Jul 05, 2002 5.050 5.050 4.750 4.910 178,100 -0.27(-5.21%)
Jul 04, 2002 4.690 5.460 4.690 5.180 119,900 +0.00(+0.00%)
Jul 03, 2002 4.690 5.460 4.690 5.180 119,900 +0.38(+8.03%)
Jul 02, 2002 4.950 5.040 4.510 4.795 252,100 -0.20(-3.91%)
Jul 01, 2002 5.200 5.200 4.700 4.990 201,900 -0.23(-4.39%)
Jun 28, 2002 5.330 5.330 4.999 5.219 509,200 -0.06(-1.14%)
Jun 27, 2002 4.430 5.850 4.400 5.279 465,600 +0.85(+19.16%)
Jun 26, 2002 4.290 4.600 4.110 4.430 344,300 +0.06(+1.37%)
Jun 25, 2002 4.660 4.670 4.210 4.370 834,400 -0.13(-2.89%)
Jun 21, 2002 4.910 4.910 4.590 4.500 229,600 -0.03(-0.66%)
Jun 20, 2002 4.900 4.900 4.500 4.530 156,900 -0.37(-7.55%)
Jun 19, 2002 4.920 5.010 4.700 4.900 529,500 -0.11(-2.20%)
Jun 18, 2002 5.130 5.130 5.000 5.010 291,300 -0.14(-2.72%)
Jun 17, 2002 4.600 5.330 4.599 5.150 548,200 +0.65(+14.44%)
Jun 14, 2002 4.370 4.550 4.350 4.500 273,400 -0.20(-4.26%)
Jun 12, 2002 5.001 5.060 4.000 4.700 402,600 -0.39(-7.66%)
Jun 11, 2002 5.200 5.400 5.050 5.090 116,700 -0.07(-1.36%)
Jun 10, 2002 5.250 5.680 5.100 5.160 199,400 -0.09(-1.71%)
Jun 07, 2002 5.600 5.600 5.000 5.250 364,800 -0.20(-3.67%)
Jun 06, 2002 6.150 6.150 5.450 5.450 165,700 -0.65(-10.66%)
Jun 05, 2002 5.770 6.200 5.600 6.100 375,600 +0.31(+5.35%)
May 31, 2002 6.029 6.029 5.750 5.790 197,300 -0.20(-3.34%)
May 28, 2002 6.340 6.340 5.740 5.990 257,000 -0.30(-4.77%)
May 27, 2002 6.450 6.450 6.190 6.290 135,000 +0.00(+0.00%)
May 24, 2002 6.450 6.450 6.190 6.290 135,000 -0.18(-2.78%)
May 23, 2002 6.200 6.550 6.150 6.470 128,600 +0.24(+3.85%)
May 22, 2002 6.300 6.490 6.200 6.230 151,100 -0.02(-0.32%)
May 21, 2002 6.600 6.650 6.250 6.250 154,700 -0.10(-1.57%)
May 20, 2002 6.740 6.850 6.230 6.350 255,600 -0.21(-3.20%)
May 17, 2002 6.150 6.619 5.800 6.560 795,600 +0.56(+9.33%)
May 16, 2002 5.990 6.060 5.860 6.000 374,300 +0.12(+2.02%)
May 15, 2002 5.910 6.080 5.820 5.881 123,100 -0.13(-2.15%)
May 14, 2002 6.180 6.180 5.700 6.010 294,600 +0.11(+1.86%)
May 13, 2002 5.570 5.900 5.550 5.900 69,200 +0.48(+8.84%)
May 10, 2002 5.640 5.700 5.400 5.421 56,400 -0.09(-1.64%)
May 09, 2002 5.970 5.990 5.511 5.511 100,300 -0.39(-6.59%)
May 08, 2002 5.800 5.960 5.750 5.900 92,900 +0.26(+4.61%)
May 07, 2002 5.450 5.770 5.450 5.640 85,500 +0.06(+1.08%)
May 06, 2002 6.090 6.450 5.350 5.580 183,700 -0.44(-7.31%)
May 03, 2002 6.000 6.150 5.970 6.020 197,400 +0.02(+0.33%)
May 02, 2002 6.190 6.190 5.995 6.000 226,200 +0.00(+0.00%)
May 01, 2002 6.040 6.110 6.000 6.000 533,400 -0.03(-0.50%)
Apr 30, 2002 5.750 6.070 5.650 6.030 338,500 +0.35(+6.16%)
Apr 29, 2002 6.200 6.250 5.560 5.680 438,900 -0.32(-5.33%)
Apr 26, 2002 6.500 6.680 5.961 6.000 348,600 -0.48(-7.41%)
Apr 25, 2002 6.790 6.790 6.200 6.480 570,000 -0.09(-1.37%)
Apr 24, 2002 7.300 7.530 6.380 6.570 531,500 -0.63(-8.75%)
Apr 23, 2002 7.450 7.570 7.070 7.200 137,100 -0.25(-3.37%)
Apr 22, 2002 8.050 8.050 7.229 7.451 77,700 -0.50(-6.28%)
Apr 19, 2002 7.960 8.040 7.920 7.950 111,000 -0.04(-0.50%)
Apr 18, 2002 7.970 8.060 7.950 7.990 226,400 +0.03(+0.38%)
Apr 17, 2002 7.820 8.000 7.800 7.960 368,300 +0.31(+4.05%)
Apr 16, 2002 7.590 7.990 7.400 7.650 231,200 +0.26(+3.52%)
Apr 15, 2002 8.040 8.100 7.380 7.390 381,000 -0.61(-7.63%)
Apr 12, 2002 8.001 8.180 7.700 8.000 367,200 +0.03(+0.38%)
Apr 11, 2002 8.290 8.500 7.960 7.970 350,900 -0.23(-2.80%)
Apr 10, 2002 8.070 8.240 8.030 8.200 375,500 +0.10(+1.23%)
Apr 09, 2002 8.200 8.210 7.900 8.100 336,200 +0.45(+5.88%)
Apr 08, 2002 8.210 8.210 7.470 7.650 809,600 -0.56(-6.82%)
Apr 05, 2002 8.925 9.100 8.150 8.210 576,700 -0.61(-6.92%)
Apr 04, 2002 8.800 9.240 8.720 8.820 432,200 +0.19(+2.20%)
Apr 03, 2002 9.600 9.600 8.370 8.630 569,100 -0.82(-8.68%)
Apr 02, 2002 9.660 9.750 9.450 9.450 246,600 +0.20(+2.16%)
Apr 01, 2002 10.50 10.50 8.840 9.250 1,446,600 -1.22(-11.65%)
Mar 29, 2002 10.37 10.62 10.27 10.47 377,600 +0.00(+0.00%)
Mar 28, 2002 10.37 10.62 10.27 10.47 377,100 +0.17(+1.65%)
Mar 27, 2002 10.35 10.55 10.20 10.30 371,500 -0.10(-0.96%)
Mar 26, 2002 10.31 10.50 10.29 10.40 154,500 +0.10(+0.97%)
Mar 25, 2002 10.62 10.70 10.30 10.30 507,700 -0.20(-1.90%)
Mar 22, 2002 10.60 10.61 10.46 10.50 166,900 -0.21(-1.96%)
Mar 21, 2002 10.64 10.75 9.760 10.71 409,000 +0.11(+1.04%)
Mar 20, 2002 10.61 10.70 10.56 10.60 222,100 +0.04(+0.38%)
Mar 19, 2002 10.44 10.65 10.43 10.56 205,800 +0.14(+1.34%)
Mar 18, 2002 10.70 10.70 10.39 10.42 178,900 -0.13(-1.23%)
Mar 15, 2002 10.01 10.70 10.00 10.55 372,100 +0.51(+5.08%)
Mar 14, 2002 9.860 10.15 9.860 10.04 269,800 +0.28(+2.87%)
Mar 13, 2002 9.650 9.870 9.600 9.760 343,300 +0.08(+0.83%)
Mar 12, 2002 9.820 10.16 9.600 9.680 1,111,400 -0.07(-0.72%)
Mar 11, 2002 9.650 9.950 9.510 9.750 260,600 +0.24(+2.52%)
Mar 08, 2002 9.650 9.889 9.250 9.510 477,900 +0.08(+0.85%)
Mar 07, 2002 10.00 10.06 9.430 9.430 172,200 -0.32(-3.28%)
Mar 06, 2002 9.450 10.10 9.350 9.750 339,700 +0.35(+3.72%)
Mar 05, 2002 9.760 9.800 9.250 9.400 750,800 -0.29(-2.99%)
Mar 04, 2002 9.985 10.35 9.650 9.690 315,000 -0.16(-1.62%)
Mar 01, 2002 10.08 10.10 9.750 9.850 155,600 -0.17(-1.70%)
Feb 28, 2002 10.35 10.35 9.710 10.02 173,400 -0.06(-0.60%)
Feb 27, 2002 10.25 10.50 10.00 10.08 2,019,800 +0.04(+0.40%)
Feb 26, 2002 10.40 10.55 9.880 10.04 503,500 -0.26(-2.52%)
Feb 25, 2002 11.22 11.26 10.26 10.30 423,600 -1.00(-8.85%)
Feb 22, 2002 11.69 11.70 11.18 11.30 233,800 -0.25(-2.16%)
Feb 21, 2002 11.35 11.91 11.27 11.55 171,400 +0.15(+1.32%)
Feb 20, 2002 11.25 11.40 11.01 11.40 109,400 +0.08(+0.71%)
Feb 19, 2002 11.45 11.50 10.96 11.32 556,000 -0.38(-3.25%)
Feb 18, 2002 11.90 11.91 11.60 11.70 247,100 +0.00(+0.00%)
Feb 15, 2002 11.90 11.91 11.60 11.70 247,100 -0.16(-1.35%)
Feb 14, 2002 11.90 11.97 11.80 11.86 328,200 -0.08(-0.67%)
Feb 13, 2002 12.00 12.06 11.75 11.94 298,000 -0.05(-0.42%)
Feb 12, 2002 12.00 12.05 11.90 11.99 541,400 -0.01(-0.08%)
Feb 11, 2002 12.05 12.25 12.00 12.00 285,900 -0.05(-0.41%)
Feb 08, 2002 12.28 12.31 11.96 12.05 551,800 -0.23(-1.87%)
Feb 07, 2002 12.54 12.54 12.20 12.28 233,000 -0.24(-1.92%)
Feb 06, 2002 12.78 12.83 12.42 12.52 455,300 -0.36(-2.80%)
Feb 05, 2002 12.05 12.96 12.05 12.88 432,800 +0.72(+5.93%)
Feb 04, 2002 12.17 12.20 11.90 12.16 257,100 +0.05(+0.40%)
Feb 01, 2002 12.10 12.23 12.02 12.11 237,500 -0.07(-0.57%)
Jan 31, 2002 11.45 12.23 11.37 12.18 646,000 +0.41(+3.48%)
Jan 30, 2002 11.82 11.92 11.35 11.77 555,400 -0.11(-0.93%)
Jan 29, 2002 11.45 11.94 11.36 11.88 386,600 +0.38(+3.30%)
Jan 28, 2002 11.80 12.00 11.20 11.50 1,135,700 -0.45(-3.77%)
Jan 25, 2002 12.20 12.38 11.64 11.95 229,300 -0.40(-3.24%)
Jan 24, 2002 12.76 12.76 12.05 12.35 242,300 -0.26(-2.06%)
Jan 23, 2002 12.70 12.94 12.44 12.61 218,100 -0.14(-1.10%)
Jan 22, 2002 12.94 13.00 12.26 12.75 205,600 -0.25(-1.93%)
Jan 21, 2002 13.25 13.58 13.00 13.00 231,600 +0.00(+0.00%)
Jan 18, 2002 13.25 13.58 13.00 13.00 231,600 -0.56(-4.12%)
Jan 17, 2002 13.46 13.59 13.14 13.56 106,400 +0.06(+0.44%)
Jan 16, 2002 13.30 13.86 13.15 13.50 466,300 +0.20(+1.50%)
Jan 15, 2002 13.61 13.80 12.92 13.30 176,600 -0.65(-4.66%)
Jan 14, 2002 13.40 14.06 12.63 13.95 252,400 +0.50(+3.72%)
Jan 11, 2002 13.68 13.69 13.12 13.45 179,800 -0.22(-1.61%)
Jan 10, 2002 13.40 13.87 13.13 13.67 306,600 +0.23(+1.71%)
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.