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

Biomarin Pharmaceuticals (NQ: BMRN )

80.91 -1.26 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 5.810 6.050 5.610 6.050 546,778 +0.35(+6.14%)
Jan 28, 2005 5.990 6.000 5.650 5.700 373,584 -0.22(-3.72%)
Jan 27, 2005 5.950 6.000 5.910 5.920 312,669 -0.04(-0.67%)
Jan 26, 2005 5.610 6.000 5.600 5.960 635,481 +0.34(+6.14%)
Jan 25, 2005 5.500 5.750 5.460 5.615 209,136 +0.10(+1.72%)
Jan 24, 2005 5.770 5.900 5.410 5.520 357,031 -0.15(-2.65%)
Jan 21, 2005 5.890 5.890 5.600 5.670 195,712 -0.13(-2.24%)
Jan 20, 2005 5.810 5.950 5.700 5.800 245,741 -0.03(-0.51%)
Jan 19, 2005 5.790 5.960 5.730 5.830 430,688 -0.05(-0.85%)
Jan 18, 2005 5.790 6.000 5.750 5.880 302,820 -0.09(-1.51%)
Jan 14, 2005 6.150 6.170 5.890 5.970 212,849 +0.00(+0.00%)
Jan 13, 2005 6.010 6.030 5.910 5.970 502,312 -0.04(-0.67%)
Jan 12, 2005 6.100 6.150 5.810 6.010 763,414 +0.11(+1.86%)
Jan 11, 2005 6.250 6.250 5.880 5.900 575,485 -0.36(-5.75%)
Jan 10, 2005 6.180 6.300 6.130 6.260 412,885 +0.13(+2.12%)
Jan 07, 2005 6.120 6.280 5.930 6.130 289,110 -0.01(-0.16%)
Jan 06, 2005 6.050 6.250 6.030 6.140 359,194 +0.06(+0.99%)
Jan 05, 2005 6.170 6.200 6.030 6.080 467,209 -0.09(-1.46%)
Jan 04, 2005 6.260 6.350 6.120 6.170 624,309 -0.09(-1.44%)
Jan 03, 2005 6.390 6.409 6.240 6.260 376,791 -0.13(-2.03%)
Dec 31, 2004 6.490 6.490 6.300 6.390 256,800 -0.10(-1.54%)
Dec 30, 2004 6.400 6.490 6.240 6.490 214,000 +0.15(+2.37%)
Dec 29, 2004 6.300 6.340 6.190 6.340 195,500 +0.08(+1.28%)
Dec 28, 2004 6.020 6.330 6.020 6.260 332,000 +0.14(+2.29%)
Dec 27, 2004 6.120 6.230 6.010 6.120 402,200 +0.00(+0.00%)
Dec 23, 2004 5.970 6.180 5.910 6.120 267,200 +0.07(+1.16%)
Dec 22, 2004 6.110 6.190 5.890 6.050 912,300 -0.09(-1.47%)
Dec 21, 2004 6.200 6.300 6.090 6.140 442,500 -0.10(-1.60%)
Dec 20, 2004 6.260 6.450 6.200 6.240 495,900 -0.03(-0.48%)
Dec 17, 2004 6.200 6.310 6.180 6.270 281,500 +0.06(+0.97%)
Dec 16, 2004 6.100 6.270 6.050 6.210 477,700 -0.01(-0.16%)
Dec 15, 2004 5.990 6.300 5.850 6.220 668,200 +0.12(+1.97%)
Dec 14, 2004 5.850 6.150 5.830 6.100 664,600 +0.20(+3.39%)
Dec 13, 2004 5.840 5.980 5.510 5.900 665,900 +0.15(+2.61%)
Dec 10, 2004 5.460 5.770 5.450 5.750 406,200 +0.27(+4.93%)
Dec 09, 2004 5.680 5.750 5.330 5.480 423,600 -0.12(-2.14%)
Dec 08, 2004 5.700 5.850 5.480 5.600 649,600 +0.18(+3.32%)
Dec 07, 2004 5.660 5.670 5.370 5.420 528,100 -0.19(-3.39%)
Dec 06, 2004 5.730 5.730 5.460 5.610 503,900 -0.04(-0.71%)
Dec 03, 2004 5.600 5.820 5.600 5.650 448,100 +0.03(+0.53%)
Dec 02, 2004 5.760 5.800 5.600 5.620 855,100 -0.04(-0.71%)
Dec 01, 2004 5.409 5.760 5.400 5.660 2,003,700 +0.33(+6.19%)
Nov 30, 2004 5.080 5.360 5.080 5.330 2,025,900 +0.30(+5.96%)
Nov 29, 2004 4.900 5.050 4.750 5.030 863,100 +0.38(+8.17%)
Nov 26, 2004 4.750 4.750 4.600 4.650 127,700 +0.14(+3.10%)
Nov 24, 2004 4.740 4.760 4.510 4.510 346,100 -0.14(-3.01%)
Nov 23, 2004 4.560 4.680 4.240 4.650 386,100 +0.15(+3.33%)
Nov 22, 2004 4.410 4.550 4.350 4.500 276,800 +0.09(+2.04%)
Nov 19, 2004 4.420 4.530 4.370 4.410 372,900 -0.03(-0.68%)
Nov 18, 2004 4.400 4.480 4.360 4.440 491,200 +0.09(+2.07%)
Nov 17, 2004 4.440 4.530 4.350 4.350 325,200 +0.00(+0.00%)
Nov 16, 2004 4.350 4.480 4.250 4.350 916,300 -0.08(-1.81%)
Nov 15, 2004 4.300 4.430 4.270 4.430 398,600 +0.04(+0.91%)
Nov 12, 2004 4.330 4.450 4.230 4.390 763,700 -0.01(-0.23%)
Nov 11, 2004 3.910 4.470 3.900 4.400 1,691,900 +0.46(+11.68%)
Nov 10, 2004 3.980 4.010 3.920 3.940 388,000 +0.00(+0.00%)
Nov 09, 2004 3.880 4.000 3.880 3.940 281,100 +0.07(+1.81%)
Nov 08, 2004 3.990 4.000 3.870 3.870 320,800 -0.12(-3.01%)
Nov 05, 2004 4.000 4.030 3.910 3.990 762,000 +0.02(+0.50%)
Nov 04, 2004 4.000 4.010 3.870 3.970 303,500 -0.02(-0.50%)
Nov 03, 2004 4.080 4.200 3.940 3.990 419,400 +0.02(+0.50%)
Nov 02, 2004 4.010 4.150 3.910 3.970 442,300 -0.07(-1.73%)
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.