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

Biomarin Pharmaceuticals (NQ: BMRN )

82.44 -1.36 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.