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 (%)
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%)
Nov 01, 2004 4.230 4.230 4.010 4.040 257,400 -0.09(-2.18%)
Oct 29, 2004 4.050 4.190 3.960 4.130 434,900 +0.03(+0.73%)
Oct 28, 2004 4.060 4.160 4.030 4.100 476,500 -0.04(-0.97%)
Oct 27, 2004 4.240 4.250 4.090 4.140 392,600 -0.10(-2.36%)
Oct 26, 2004 4.200 4.250 4.050 4.240 263,500 +0.16(+3.92%)
Oct 25, 2004 4.240 4.330 4.030 4.080 466,800 -0.11(-2.63%)
Oct 22, 2004 4.390 4.390 4.170 4.190 169,100 -0.08(-1.87%)
Oct 21, 2004 4.310 4.390 4.250 4.270 163,000 -0.07(-1.61%)
Oct 20, 2004 4.370 4.380 4.240 4.340 211,900 +0.03(+0.70%)
Oct 19, 2004 4.400 4.520 4.310 4.310 280,900 -0.04(-0.92%)
Oct 18, 2004 4.330 4.390 4.290 4.350 293,100 +0.10(+2.35%)
Oct 15, 2004 4.220 4.330 4.160 4.250 257,700 +0.06(+1.43%)
Oct 14, 2004 4.320 4.500 4.160 4.190 331,800 -0.14(-3.23%)
Oct 13, 2004 4.520 4.570 4.330 4.330 306,000 -0.16(-3.56%)
Oct 12, 2004 4.720 4.780 4.490 4.490 574,400 -0.37(-7.61%)
Oct 11, 2004 4.580 4.860 4.570 4.860 343,400 +0.26(+5.65%)
Oct 08, 2004 4.820 4.880 4.590 4.600 229,500 -0.16(-3.36%)
Oct 07, 2004 5.000 5.000 4.750 4.760 208,100 -0.14(-2.86%)
Oct 06, 2004 4.940 5.020 4.840 4.900 530,400 +0.00(+0.00%)
Oct 05, 2004 5.150 5.160 4.900 4.900 556,500 -0.25(-4.85%)
Oct 04, 2004 5.220 5.250 5.100 5.150 386,600 -0.03(-0.58%)
Oct 01, 2004 5.160 5.300 5.120 5.180 515,600 -0.01(-0.19%)
Sep 30, 2004 5.200 5.240 5.060 5.190 504,100 -0.01(-0.19%)
Sep 29, 2004 5.230 5.280 5.130 5.200 316,400 +0.00(+0.00%)
Sep 28, 2004 5.290 5.310 5.140 5.200 682,400 -0.01(-0.19%)
Sep 27, 2004 5.170 5.290 5.100 5.210 325,200 -0.05(-0.95%)
Sep 24, 2004 5.150 5.410 5.100 5.260 482,300 +0.11(+2.14%)
Sep 23, 2004 5.170 5.250 5.070 5.150 638,200 -0.06(-1.15%)
Sep 22, 2004 5.100 5.370 4.670 5.210 6,846,700 -0.93(-15.15%)
Sep 21, 2004 6.060 6.190 6.020 6.140 722,000 +0.06(+0.99%)
Sep 20, 2004 6.240 6.260 6.080 6.080 127,000 -0.19(-3.03%)
Sep 17, 2004 6.160 6.430 6.000 6.270 412,700 +0.02(+0.32%)
Sep 16, 2004 5.950 6.430 5.930 6.250 206,700 +0.24(+3.99%)
Sep 15, 2004 6.030 6.050 5.890 6.010 141,800 +0.03(+0.50%)
Sep 14, 2004 6.000 6.050 5.790 5.980 131,000 -0.06(-0.99%)
Sep 13, 2004 6.020 6.130 5.920 6.040 195,600 +0.00(+0.00%)
Sep 10, 2004 6.000 6.150 5.990 6.040 153,700 +0.04(+0.67%)
Sep 09, 2004 5.880 6.200 5.880 6.000 180,500 +0.12(+2.04%)
Sep 08, 2004 5.910 6.130 5.880 5.880 187,700 +0.04(+0.68%)
Sep 07, 2004 5.930 6.140 5.840 5.840 282,800 -0.09(-1.52%)
Sep 03, 2004 6.020 6.220 5.930 5.930 102,600 -0.20(-3.26%)
Sep 02, 2004 6.130 6.140 5.980 6.130 155,400 +0.07(+1.16%)
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.