Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

87.34 -1.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.27 17.49 17.04 17.26 929,546 -0.14(-0.80%)
Mar 29, 2007 17.05 17.40 16.91 17.40 1,655,398 +0.40(+2.35%)
Mar 28, 2007 16.75 17.02 16.62 17.00 1,892,410 +0.10(+0.59%)
Mar 27, 2007 17.07 17.21 16.79 16.90 1,043,249 -0.24(-1.40%)
Mar 26, 2007 17.36 17.50 17.05 17.14 1,064,834 -0.12(-0.70%)
Mar 23, 2007 17.26 17.41 17.02 17.26 884,943 +0.06(+0.35%)
Mar 22, 2007 17.65 17.68 17.16 17.20 841,295 -0.38(-2.16%)
Mar 21, 2007 17.22 17.68 17.10 17.58 1,042,102 +0.45(+2.63%)
Mar 20, 2007 16.70 17.29 16.66 17.13 1,267,635 +0.37(+2.21%)
Mar 19, 2007 16.70 16.86 16.66 16.76 1,116,202 +0.17(+1.02%)
Mar 16, 2007 16.53 16.76 16.44 16.59 1,627,123 +0.05(+0.30%)
Mar 15, 2007 16.25 16.59 16.17 16.54 929,334 +0.32(+1.97%)
Mar 14, 2007 16.00 16.37 15.72 16.22 1,446,878 +0.15(+0.93%)
Mar 13, 2007 16.25 16.31 16.00 16.07 1,452,671 -0.18(-1.11%)
Mar 12, 2007 16.40 16.70 16.17 16.25 1,059,780 -0.38(-2.29%)
Mar 09, 2007 16.79 16.89 16.44 16.63 702,743 +0.00(+0.00%)
Mar 08, 2007 16.45 16.87 16.41 16.63 2,131,435 +0.34(+2.09%)
Mar 07, 2007 16.42 16.42 15.92 16.29 1,277,045 -0.07(-0.43%)
Mar 06, 2007 15.89 16.43 15.89 16.36 1,660,308 +0.65(+4.14%)
Mar 05, 2007 15.73 16.08 15.53 15.71 2,372,024 -0.25(-1.57%)
Mar 02, 2007 16.51 16.58 15.96 15.96 1,616,192 -0.66(-3.97%)
Mar 01, 2007 16.73 16.86 15.80 16.62 2,358,254 -0.41(-2.41%)
Feb 28, 2007 17.24 17.25 16.71 17.03 1,972,851 -0.08(-0.47%)
Feb 27, 2007 17.76 17.92 17.00 17.11 3,155,625 -0.87(-4.84%)
Feb 26, 2007 18.05 18.70 17.82 17.98 1,445,201 -0.09(-0.50%)
Feb 23, 2007 18.40 18.41 17.74 18.07 1,226,352 -0.39(-2.11%)
Feb 22, 2007 18.09 18.62 17.80 18.46 2,788,230 +0.46(+2.56%)
Feb 21, 2007 17.82 18.03 17.50 18.00 2,677,311 +0.00(+0.00%)
Feb 20, 2007 16.95 18.68 16.50 18.00 11,859,216 -2.45(-11.98%)
Feb 16, 2007 20.10 20.53 19.84 20.45 1,084,963 +0.40(+2.00%)
Feb 15, 2007 20.23 20.26 20.00 20.05 792,395 -0.24(-1.18%)
Feb 14, 2007 19.53 20.40 19.53 20.29 1,757,840 +0.76(+3.89%)
Feb 13, 2007 19.37 19.74 19.27 19.53 1,138,182 +0.39(+2.04%)
Feb 12, 2007 19.45 19.45 19.06 19.14 1,303,298 -0.27(-1.39%)
Feb 09, 2007 19.15 19.48 19.10 19.41 827,583 +0.26(+1.36%)
Feb 08, 2007 19.12 19.26 19.02 19.15 505,688 -0.06(-0.31%)
Feb 07, 2007 18.83 19.26 18.83 19.21 1,292,745 +0.35(+1.86%)
Feb 06, 2007 19.04 19.29 18.77 18.86 737,978 -0.16(-0.84%)
Feb 05, 2007 19.39 19.58 18.98 19.02 838,304 -0.31(-1.60%)
Feb 02, 2007 19.13 19.38 18.98 19.33 721,052 +0.29(+1.52%)
Feb 01, 2007 19.06 19.37 18.95 19.04 663,295 +0.10(+0.53%)
Jan 31, 2007 18.90 19.20 18.68 18.94 908,006 +0.10(+0.53%)
Jan 30, 2007 19.00 19.02 18.66 18.84 1,003,786 -0.24(-1.26%)
Jan 29, 2007 18.18 19.18 18.15 19.08 2,617,976 +0.87(+4.78%)
Jan 26, 2007 18.00 18.29 17.90 18.21 484,298 +0.10(+0.55%)
Jan 25, 2007 18.42 18.42 17.99 18.11 621,913 -0.26(-1.42%)
Jan 24, 2007 17.64 18.46 17.59 18.37 2,851,961 +0.76(+4.32%)
Jan 23, 2007 17.63 18.00 17.49 17.61 1,285,507 -0.10(-0.56%)
Jan 22, 2007 18.20 18.20 17.64 17.71 1,253,824 -0.43(-2.37%)
Jan 19, 2007 17.86 18.17 17.68 18.14 910,506 +0.20(+1.11%)
Jan 18, 2007 18.18 18.25 17.80 17.94 1,050,278 -0.22(-1.21%)
Jan 17, 2007 17.95 18.35 17.91 18.16 1,571,916 +0.25(+1.40%)
Jan 16, 2007 18.01 18.30 17.86 17.91 1,684,570 +0.24(+1.36%)
Jan 12, 2007 17.34 17.71 17.25 17.67 873,932 +0.33(+1.90%)
Jan 11, 2007 16.88 17.49 16.80 17.34 1,425,744 +0.50(+2.97%)
Jan 10, 2007 16.51 16.86 16.49 16.84 1,486,788 +0.21(+1.26%)
Jan 09, 2007 16.51 16.72 16.33 16.63 1,206,720 +0.16(+0.97%)
Jan 08, 2007 16.46 16.52 16.22 16.47 1,392,510 -0.04(-0.24%)
Jan 05, 2007 16.51 16.57 16.33 16.51 1,590,727 -0.04(-0.24%)
Jan 04, 2007 16.05 16.63 15.98 16.55 1,616,409 +0.45(+2.80%)
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.