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

Biomarin Pharmaceuticals (NQ: BMRN )

81.62 +0.86 (+1.06%)
Streaming Delayed Price Updated: 12:59 PM 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 (%)
May 31, 2005 6.700 6.910 6.700 6.800 415,864 +0.13(+1.95%)
May 27, 2005 6.700 6.750 6.540 6.670 365,649 -0.03(-0.45%)
May 26, 2005 6.380 6.800 6.380 6.700 492,280 +0.33(+5.18%)
May 25, 2005 6.700 6.700 6.370 6.370 359,920 -0.41(-6.05%)
May 24, 2005 6.950 6.950 6.611 6.780 382,900 -0.20(-2.87%)
May 23, 2005 7.000 7.090 6.950 6.980 253,046 -0.04(-0.57%)
May 20, 2005 7.030 7.100 6.980 7.020 224,447 -0.11(-1.54%)
May 19, 2005 7.040 7.130 6.930 7.130 376,109 +0.03(+0.42%)
May 18, 2005 7.000 7.130 6.890 7.100 759,700 +0.01(+0.14%)
May 17, 2005 6.890 7.170 6.820 7.090 423,711 +0.02(+0.28%)
May 16, 2005 7.100 7.170 6.860 7.070 408,419 +0.05(+0.71%)
May 13, 2005 6.920 7.100 6.700 7.020 759,109 +0.04(+0.57%)
May 12, 2005 6.700 7.110 6.650 6.980 1,608,972 +0.52(+8.05%)
May 11, 2005 6.350 6.590 6.290 6.460 588,211 +0.05(+0.78%)
May 10, 2005 6.320 6.480 6.280 6.410 311,033 +0.01(+0.16%)
May 09, 2005 6.310 6.400 6.250 6.400 479,620 +0.04(+0.63%)
May 06, 2005 6.250 6.430 5.900 6.360 738,238 +0.06(+0.95%)
May 05, 2005 6.350 6.380 6.140 6.300 718,598 -0.02(-0.32%)
May 04, 2005 6.210 6.360 6.100 6.320 343,030 +0.14(+2.27%)
May 03, 2005 6.010 6.310 5.950 6.180 274,956 +0.08(+1.31%)
May 02, 2005 5.890 6.100 5.790 6.100 241,161 +0.17(+2.87%)
Apr 29, 2005 5.840 6.000 5.760 5.930 240,705 +0.01(+0.17%)
Apr 28, 2005 5.940 6.030 5.870 5.920 309,218 -0.08(-1.33%)
Apr 27, 2005 5.880 6.140 5.790 6.000 504,457 +0.07(+1.18%)
Apr 26, 2005 5.760 6.010 5.730 5.930 548,957 +0.13(+2.24%)
Apr 25, 2005 5.560 5.890 5.560 5.800 339,977 +0.08(+1.40%)
Apr 22, 2005 5.680 5.740 5.560 5.720 316,223 -0.03(-0.52%)
Apr 21, 2005 5.290 5.750 5.220 5.750 1,124,936 +0.58(+11.22%)
Apr 20, 2005 5.320 5.330 5.120 5.170 245,791 -0.19(-3.54%)
Apr 19, 2005 5.420 5.460 5.301 5.360 283,374 -0.01(-0.19%)
Apr 18, 2005 5.110 5.550 5.010 5.370 376,857 +0.13(+2.48%)
Apr 15, 2005 5.010 5.310 5.000 5.240 434,399 +0.26(+5.22%)
Apr 14, 2005 5.040 5.150 4.950 4.980 229,683 -0.10(-1.97%)
Apr 13, 2005 5.140 5.290 5.000 5.080 215,084 -0.22(-4.15%)
Apr 12, 2005 5.090 5.320 4.940 5.300 199,199 +0.19(+3.72%)
Apr 11, 2005 5.020 5.190 4.930 5.110 173,526 +0.20(+4.07%)
Apr 08, 2005 5.130 5.220 4.910 4.910 187,563 -0.34(-6.57%)
Apr 07, 2005 5.130 5.310 5.030 5.255 239,090 +0.12(+2.24%)
Apr 06, 2005 5.000 5.210 4.980 5.140 375,282 +0.02(+0.39%)
Apr 05, 2005 4.910 5.200 4.750 5.120 477,788 +0.16(+3.23%)
Apr 04, 2005 4.850 5.110 4.800 4.960 514,238 +0.08(+1.64%)
Apr 01, 2005 4.940 5.100 4.800 4.880 411,292 -0.27(-5.24%)
Mar 31, 2005 4.790 5.150 4.710 5.150 336,466 +0.25(+5.10%)
Mar 30, 2005 4.660 4.920 4.660 4.900 299,143 +0.46(+10.36%)
Mar 29, 2005 4.760 4.930 4.400 4.440 221,958 -0.23(-4.93%)
Mar 28, 2005 4.760 4.830 4.590 4.670 104,258 -0.11(-2.30%)
Mar 24, 2005 4.790 4.860 4.720 4.780 84,871 +0.09(+1.92%)
Mar 23, 2005 4.740 4.780 4.570 4.690 275,081 -0.09(-1.88%)
Mar 22, 2005 4.780 4.860 4.700 4.780 259,986 -0.01(-0.21%)
Mar 21, 2005 4.770 4.820 4.620 4.790 280,861 +0.10(+2.13%)
Mar 18, 2005 4.680 4.870 4.650 4.690 685,691 -0.01(-0.21%)
Mar 17, 2005 4.510 4.820 4.510 4.700 296,348 +0.27(+6.09%)
Mar 16, 2005 4.550 4.690 4.400 4.430 560,982 -0.01(-0.23%)
Mar 15, 2005 4.820 4.830 4.400 4.440 595,138 -0.37(-7.69%)
Mar 14, 2005 4.880 5.000 4.610 4.810 879,580 +0.07(+1.48%)
Mar 11, 2005 5.010 5.030 4.730 4.740 496,441 -0.24(-4.82%)
Mar 10, 2005 5.010 5.010 4.910 4.980 510,577 +0.02(+0.40%)
Mar 09, 2005 5.010 5.040 4.860 4.960 527,209 +0.12(+2.48%)
Mar 08, 2005 4.800 5.010 4.800 4.840 607,119 +0.04(+0.83%)
Mar 07, 2005 5.190 5.210 4.790 4.800 476,302 -0.28(-5.51%)
Mar 04, 2005 5.320 5.320 5.050 5.080 285,622 -0.12(-2.31%)
Mar 03, 2005 5.370 5.370 5.160 5.200 407,714 -0.14(-2.62%)
Mar 02, 2005 5.470 5.480 5.220 5.340 294,582 -0.09(-1.66%)
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.