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

Biomarin Pharmaceuticals (NQ: BMRN )

81.72 +0.96 (+1.19%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
Nov 30, 2005 9.641 10.00 9.550 9.740 441,674 +0.09(+0.93%)
Nov 29, 2005 9.800 9.860 9.510 9.650 186,501 -0.06(-0.62%)
Nov 28, 2005 10.18 10.18 9.610 9.710 227,061 -0.36(-3.57%)
Nov 25, 2005 10.19 10.19 9.900 10.07 69,123 +0.08(+0.80%)
Nov 23, 2005 10.18 10.24 9.940 9.990 270,001 -0.14(-1.38%)
Nov 22, 2005 10.34 10.43 10.10 10.13 385,864 -0.35(-3.34%)
Nov 21, 2005 9.880 10.50 9.820 10.48 638,482 +0.59(+5.97%)
Nov 18, 2005 9.820 9.980 9.700 9.890 330,059 +0.15(+1.54%)
Nov 17, 2005 9.580 9.760 9.400 9.740 354,032 +0.19(+1.99%)
Nov 16, 2005 9.420 9.580 9.370 9.550 405,407 +0.15(+1.60%)
Nov 15, 2005 9.250 9.490 9.200 9.400 452,090 +0.14(+1.51%)
Nov 14, 2005 9.790 9.870 9.170 9.260 385,616 -0.60(-6.09%)
Nov 11, 2005 9.570 9.900 9.450 9.860 225,192 +0.11(+1.13%)
Nov 10, 2005 9.530 9.770 9.410 9.750 359,088 +0.22(+2.31%)
Nov 09, 2005 9.200 9.880 9.110 9.530 793,598 +0.34(+3.70%)
Nov 08, 2005 8.890 9.240 8.870 9.190 512,243 +0.13(+1.43%)
Nov 07, 2005 8.850 9.200 8.510 9.060 426,704 +0.12(+1.34%)
Nov 04, 2005 9.260 9.400 8.870 8.940 437,608 -0.43(-4.59%)
Nov 03, 2005 8.740 9.390 8.740 9.370 880,733 +0.27(+2.97%)
Nov 02, 2005 8.280 9.120 8.170 9.100 872,569 +0.96(+11.79%)
Nov 01, 2005 8.360 8.390 8.090 8.140 233,405 -0.26(-3.10%)
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%)
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.