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

Biomarin Pharmaceuticals (NQ: BMRN )

83.32 +2.56 (+3.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 01, 2005 8.590 8.700 8.410 8.550 324,141 +0.05(+0.59%)
Jul 29, 2005 8.680 8.750 8.370 8.500 471,844 -0.25(-2.86%)
Jul 28, 2005 8.750 8.760 8.410 8.750 608,654 +0.14(+1.63%)
Jul 27, 2005 8.510 8.670 8.330 8.610 571,897 +0.10(+1.18%)
Jul 26, 2005 8.550 8.780 8.460 8.510 531,587 -0.04(-0.47%)
Jul 25, 2005 8.600 8.640 8.320 8.550 617,641 -0.09(-1.04%)
Jul 22, 2005 8.730 8.730 8.440 8.640 552,529 -0.08(-0.92%)
Jul 21, 2005 8.690 8.900 8.470 8.720 714,199 +0.03(+0.35%)
Jul 20, 2005 8.160 8.930 8.100 8.690 1,269,363 +0.53(+6.50%)
Jul 19, 2005 8.090 8.200 8.000 8.160 364,317 +0.11(+1.37%)
Jul 18, 2005 7.900 8.330 7.802 8.050 583,786 +0.02(+0.25%)
Jul 15, 2005 7.380 8.200 7.380 8.030 2,123,512 +0.53(+7.07%)
Jul 14, 2005 7.600 7.610 7.200 7.500 710,230 -0.06(-0.79%)
Jul 13, 2005 7.460 7.590 7.410 7.560 189,239 +0.10(+1.34%)
Jul 12, 2005 7.510 7.600 7.250 7.460 337,040 -0.07(-0.93%)
Jul 11, 2005 7.570 7.770 7.420 7.530 568,195 -0.08(-1.05%)
Jul 08, 2005 7.440 7.700 7.300 7.610 400,792 +0.22(+2.98%)
Jul 07, 2005 7.320 7.520 7.200 7.390 448,414 +0.01(+0.14%)
Jul 06, 2005 7.070 7.710 7.020 7.380 824,829 +0.19(+2.64%)
Jul 05, 2005 7.110 7.200 7.050 7.190 531,800 +0.03(+0.42%)
Jul 01, 2005 7.520 7.520 7.090 7.160 615,200 -0.32(-4.28%)
Jun 30, 2005 7.580 7.740 7.450 7.480 385,090 -0.01(-0.13%)
Jun 29, 2005 7.770 7.770 7.440 7.490 863,386 -0.23(-2.98%)
Jun 28, 2005 7.360 7.750 7.360 7.720 1,145,028 +0.33(+4.47%)
Jun 27, 2005 7.320 7.590 7.300 7.390 1,049,512 +0.06(+0.82%)
Jun 24, 2005 7.100 7.400 7.050 7.330 1,240,220 +0.23(+3.24%)
Jun 23, 2005 6.890 7.150 6.890 7.100 476,171 +0.17(+2.38%)
Jun 22, 2005 7.090 7.110 6.860 6.935 316,281 -0.03(-0.36%)
Jun 21, 2005 7.160 7.210 6.940 6.960 462,379 -0.20(-2.79%)
Jun 20, 2005 6.950 7.240 6.850 7.160 740,986 +0.18(+2.58%)
Jun 17, 2005 6.900 7.000 6.760 6.980 666,545 +0.06(+0.87%)
Jun 16, 2005 6.410 7.000 6.350 6.920 515,003 +0.43(+6.63%)
Jun 15, 2005 6.500 6.500 6.300 6.490 234,045 -0.01(-0.15%)
Jun 14, 2005 6.400 6.560 6.380 6.500 291,760 +0.06(+0.93%)
Jun 13, 2005 6.430 6.580 6.380 6.440 212,562 +0.03(+0.47%)
Jun 10, 2005 6.450 6.500 6.360 6.410 107,888 -0.10(-1.54%)
Jun 09, 2005 6.150 6.550 6.100 6.510 286,268 +0.33(+5.34%)
Jun 08, 2005 6.400 6.400 6.080 6.180 579,734 -0.23(-3.59%)
Jun 07, 2005 6.410 6.600 6.350 6.410 251,458 -0.14(-2.14%)
Jun 06, 2005 6.560 6.690 6.510 6.550 336,761 -0.01(-0.15%)
Jun 03, 2005 6.450 6.650 6.450 6.560 352,411 +0.10(+1.55%)
Jun 02, 2005 6.680 6.680 6.250 6.460 565,821 -0.17(-2.56%)
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.