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

Biomarin Pharmaceuticals (NQ: BMRN )

82.72 +1.95 (+2.42%)
Streaming Delayed Price Updated: 2:30 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 (%)
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%)
Apr 01, 2005 4.940 5.100 4.800 4.880 411,292 -0.27(-5.24%)
Mar 31, 2005 4.790 5.150 4.710 5.150 336,466 +0.25(+5.10%)
Mar 30, 2005 4.660 4.920 4.660 4.900 299,143 +0.46(+10.36%)
Mar 29, 2005 4.760 4.930 4.400 4.440 221,958 -0.23(-4.93%)
Mar 28, 2005 4.760 4.830 4.590 4.670 104,258 -0.11(-2.30%)
Mar 24, 2005 4.790 4.860 4.720 4.780 84,871 +0.09(+1.92%)
Mar 23, 2005 4.740 4.780 4.570 4.690 275,081 -0.09(-1.88%)
Mar 22, 2005 4.780 4.860 4.700 4.780 259,986 -0.01(-0.21%)
Mar 21, 2005 4.770 4.820 4.620 4.790 280,861 +0.10(+2.13%)
Mar 18, 2005 4.680 4.870 4.650 4.690 685,691 -0.01(-0.21%)
Mar 17, 2005 4.510 4.820 4.510 4.700 296,348 +0.27(+6.09%)
Mar 16, 2005 4.550 4.690 4.400 4.430 560,982 -0.01(-0.23%)
Mar 15, 2005 4.820 4.830 4.400 4.440 595,138 -0.37(-7.69%)
Mar 14, 2005 4.880 5.000 4.610 4.810 879,580 +0.07(+1.48%)
Mar 11, 2005 5.010 5.030 4.730 4.740 496,441 -0.24(-4.82%)
Mar 10, 2005 5.010 5.010 4.910 4.980 510,577 +0.02(+0.40%)
Mar 09, 2005 5.010 5.040 4.860 4.960 527,209 +0.12(+2.48%)
Mar 08, 2005 4.800 5.010 4.800 4.840 607,119 +0.04(+0.83%)
Mar 07, 2005 5.190 5.210 4.790 4.800 476,302 -0.28(-5.51%)
Mar 04, 2005 5.320 5.320 5.050 5.080 285,622 -0.12(-2.31%)
Mar 03, 2005 5.370 5.370 5.160 5.200 407,714 -0.14(-2.62%)
Mar 02, 2005 5.470 5.480 5.220 5.340 294,582 -0.09(-1.66%)
Mar 01, 2005 5.410 5.480 5.190 5.430 295,239 +0.06(+1.12%)
Feb 28, 2005 5.470 5.490 5.099 5.370 425,224 -0.13(-2.36%)
Feb 25, 2005 5.460 5.500 5.320 5.500 205,485 +0.03(+0.55%)
Feb 24, 2005 5.440 5.490 5.300 5.470 248,079 +0.21(+3.99%)
Feb 23, 2005 5.040 5.730 4.990 5.260 556,181 +0.20(+3.95%)
Feb 22, 2005 5.270 5.350 4.900 5.060 528,232 -0.24(-4.53%)
Feb 18, 2005 5.530 5.590 5.180 5.300 271,818 -0.18(-3.28%)
Feb 17, 2005 5.560 5.640 5.460 5.480 420,242 -0.02(-0.36%)
Feb 16, 2005 5.600 5.610 5.450 5.500 277,514 -0.09(-1.61%)
Feb 15, 2005 5.480 5.610 5.480 5.590 364,685 +0.17(+3.14%)
Feb 14, 2005 5.500 5.600 5.410 5.420 338,429 -0.08(-1.45%)
Feb 11, 2005 5.560 5.630 5.410 5.500 276,251 -0.01(-0.18%)
Feb 10, 2005 5.650 5.710 5.500 5.510 354,064 +0.00(+0.00%)
Feb 09, 2005 5.930 5.940 5.420 5.510 601,075 -0.45(-7.55%)
Feb 08, 2005 5.890 6.020 5.845 5.960 241,375 +0.03(+0.51%)
Feb 07, 2005 6.140 6.140 5.890 5.930 460,121 -0.11(-1.82%)
Feb 04, 2005 5.800 6.070 5.800 6.040 296,748 +0.11(+1.85%)
Feb 03, 2005 6.100 6.150 5.860 5.930 310,049 -0.13(-2.15%)
Feb 02, 2005 6.210 6.320 5.950 6.060 430,793 -0.19(-3.04%)
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.