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

Biomarin Pharmaceuticals (NQ: BMRN )

82.65 +1.89 (+2.34%)
Streaming Delayed Price Updated: 2:26 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 (%)
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%)
Jun 01, 2005 6.980 7.030 6.390 6.630 1,455,832 -0.17(-2.50%)
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%)
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.