Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

65.89 -0.79 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.190 8.520 8.180 8.400 421,105 +0.21(+2.56%)
Oct 28, 2005 8.110 8.250 8.040 8.190 241,391 +0.07(+0.86%)
Oct 27, 2005 8.130 8.200 8.020 8.120 242,975 -0.08(-0.98%)
Oct 26, 2005 8.200 8.580 8.140 8.200 249,450 -0.15(-1.80%)
Oct 25, 2005 8.180 8.390 7.970 8.350 169,895 +0.16(+1.95%)
Oct 24, 2005 7.840 8.220 7.770 8.190 218,441 +0.32(+4.07%)
Oct 21, 2005 7.790 7.980 7.790 7.870 190,167 +0.00(+0.00%)
Oct 20, 2005 7.860 7.950 7.660 7.870 258,725 -0.01(-0.13%)
Oct 19, 2005 7.640 7.900 7.360 7.880 307,001 +0.22(+2.87%)
Oct 18, 2005 7.560 7.850 7.530 7.660 455,449 +0.14(+1.86%)
Oct 17, 2005 7.640 7.690 7.380 7.520 232,673 -0.08(-1.05%)
Oct 14, 2005 7.460 7.630 7.220 7.600 763,818 +0.20(+2.70%)
Oct 13, 2005 7.050 7.523 7.020 7.400 406,548 +0.30(+4.23%)
Oct 12, 2005 7.140 7.430 6.940 7.100 1,078,284 -0.02(-0.28%)
Oct 11, 2005 7.570 7.620 7.110 7.120 563,617 -0.53(-6.93%)
Oct 10, 2005 7.750 7.840 7.510 7.650 289,303 -0.06(-0.78%)
Oct 07, 2005 7.830 8.000 7.500 7.710 288,380 +0.09(+1.18%)
Oct 06, 2005 8.030 8.340 7.510 7.620 526,037 -0.45(-5.58%)
Oct 05, 2005 8.320 8.540 8.010 8.070 412,571 -0.27(-3.24%)
Oct 04, 2005 8.380 8.560 8.250 8.340 300,262 -0.07(-0.83%)
Oct 03, 2005 8.720 8.740 8.250 8.410 688,391 -0.32(-3.67%)
Sep 30, 2005 8.640 8.800 8.420 8.730 407,735 +0.05(+0.58%)
Sep 29, 2005 8.390 8.690 8.350 8.680 255,764 +0.27(+3.21%)
Sep 28, 2005 8.850 8.850 8.400 8.410 230,018 -0.38(-4.32%)
Sep 27, 2005 8.920 8.920 8.560 8.790 202,005 -0.21(-2.33%)
Sep 26, 2005 9.000 9.020 8.608 9.000 227,848 +0.04(+0.45%)
Sep 23, 2005 8.960 9.010 8.650 8.960 209,532 +0.07(+0.79%)
Sep 22, 2005 8.890 9.090 8.370 8.890 279,023 +0.27(+3.13%)
Sep 21, 2005 9.030 9.180 8.560 8.620 259,104 -0.48(-5.27%)
Sep 20, 2005 8.760 9.250 8.726 9.100 326,265 +0.35(+4.00%)
Sep 19, 2005 8.770 8.980 8.650 8.750 167,998 -0.04(-0.46%)
Sep 16, 2005 9.050 9.050 8.330 8.790 922,456 -0.20(-2.22%)
Sep 15, 2005 9.070 9.140 8.830 8.990 198,798 +0.06(+0.67%)
Sep 14, 2005 9.220 9.300 8.930 8.930 230,400 -0.30(-3.25%)
Sep 13, 2005 9.410 9.410 9.000 9.230 348,775 -0.23(-2.43%)
Sep 12, 2005 9.100 9.470 8.860 9.460 271,634 +0.23(+2.49%)
Sep 09, 2005 8.840 9.330 8.790 9.230 231,122 +0.39(+4.41%)
Sep 08, 2005 8.920 9.050 8.680 8.840 249,642 -0.19(-2.10%)
Sep 07, 2005 8.650 9.080 8.510 9.030 500,021 +0.42(+4.88%)
Sep 06, 2005 8.400 8.870 8.400 8.610 487,652 +0.27(+3.24%)
Sep 02, 2005 8.350 8.470 8.260 8.340 172,686 -0.07(-0.83%)
Sep 01, 2005 8.650 8.650 8.340 8.410 257,377 -0.22(-2.55%)
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%)
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.