Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

86.93 -1.68 (-1.90%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.82 55.46 53.82 54.89 1,197,619 +0.73(+1.35%)
Jan 30, 2013 54.65 55.32 53.93 54.16 595,812 -0.64(-1.17%)
Jan 29, 2013 55.06 55.17 53.61 54.80 2,675,086 -0.35(-0.63%)
Jan 28, 2013 55.37 55.70 54.93 55.15 1,250,759 -0.25(-0.45%)
Jan 25, 2013 54.61 55.51 54.61 55.40 890,466 +0.52(+0.95%)
Jan 24, 2013 54.56 55.08 53.83 54.88 1,114,937 +0.30(+0.55%)
Jan 23, 2013 55.22 55.49 54.34 54.58 1,236,984 -0.64(-1.16%)
Jan 22, 2013 55.00 55.45 54.20 55.22 1,406,874 +1.14(+2.11%)
Jan 18, 2013 53.16 54.09 52.63 54.08 1,941,565 +0.52(+0.97%)
Jan 17, 2013 52.60 53.83 52.03 53.56 1,250,408 +1.24(+2.37%)
Jan 16, 2013 53.53 53.83 51.78 52.32 1,499,962 -1.44(-2.68%)
Jan 15, 2013 52.59 53.84 52.26 53.76 1,061,980 +0.78(+1.47%)
Jan 14, 2013 51.26 53.00 51.26 52.98 1,264,823 +1.42(+2.75%)
Jan 11, 2013 51.67 52.00 51.33 51.56 1,043,351 -0.23(-0.44%)
Jan 10, 2013 52.07 52.18 51.42 51.79 686,744 -0.14(-0.27%)
Jan 09, 2013 52.07 52.29 51.74 51.93 726,152 +0.09(+0.17%)
Jan 08, 2013 52.12 52.20 51.62 51.84 1,096,349 -0.30(-0.58%)
Jan 07, 2013 52.03 52.41 51.26 52.14 1,551,440 -0.40(-0.76%)
Jan 04, 2013 51.93 52.66 51.73 52.54 1,081,635 +0.37(+0.71%)
Jan 03, 2013 52.20 53.45 51.25 52.17 1,221,970 +0.25(+0.48%)
Jan 02, 2013 51.64 52.67 49.21 51.92 1,654,330 +2.71(+5.51%)
Dec 31, 2012 47.79 49.33 47.72 49.21 484,421 +1.27(+2.65%)
Dec 28, 2012 48.15 48.85 47.93 47.94 676,506 -0.69(-1.42%)
Dec 27, 2012 47.95 49.56 47.95 48.63 769,717 +0.47(+0.98%)
Dec 26, 2012 48.57 48.82 48.04 48.16 413,445 -0.77(-1.57%)
Dec 24, 2012 48.92 49.00 48.11 48.93 216,655 +0.04(+0.08%)
Dec 21, 2012 48.59 49.00 48.26 48.89 1,134,308 -0.13(-0.27%)
Dec 20, 2012 48.77 49.04 48.53 49.02 794,674 +0.32(+0.66%)
Dec 19, 2012 49.42 49.43 48.42 48.70 858,646 -0.57(-1.16%)
Dec 18, 2012 49.48 49.91 49.14 49.27 1,097,081 -0.43(-0.87%)
Dec 17, 2012 49.43 49.71 49.13 49.70 767,517 +0.29(+0.59%)
Dec 14, 2012 49.25 49.91 48.84 49.41 523,819 +0.04(+0.08%)
Dec 13, 2012 49.91 50.04 49.00 49.37 720,184 -0.80(-1.59%)
Dec 12, 2012 49.57 50.48 49.45 50.17 1,304,375 +0.59(+1.19%)
Dec 11, 2012 48.39 49.73 48.05 49.58 1,254,991 +1.28(+2.65%)
Dec 10, 2012 47.05 48.37 47.05 48.30 627,654 +1.34(+2.85%)
Dec 07, 2012 47.94 48.13 46.53 46.96 1,646,483 -0.90(-1.88%)
Dec 06, 2012 47.81 48.25 47.35 47.86 994,369 -0.03(-0.06%)
Dec 05, 2012 48.19 48.41 47.68 47.89 641,178 -0.20(-0.42%)
Dec 04, 2012 48.58 48.66 47.60 48.09 819,241 -0.41(-0.85%)
Nov 30, 2012 49.00 49.28 48.34 48.50 805,018 -0.55(-1.12%)
Nov 29, 2012 49.23 49.47 48.72 49.05 1,047,910 -0.08(-0.16%)
Nov 28, 2012 48.16 49.18 47.51 49.13 730,256 +0.89(+1.84%)
Nov 27, 2012 48.77 48.81 48.12 48.24 654,142 -0.35(-0.72%)
Nov 26, 2012 48.80 48.99 48.32 48.59 597,743 -0.49(-1.00%)
Nov 23, 2012 49.17 49.17 48.74 49.08 272,080 +0.18(+0.37%)
Nov 21, 2012 49.02 49.51 48.74 48.90 555,328 -0.37(-0.75%)
Nov 20, 2012 48.25 49.42 48.25 49.27 1,419,854 +1.00(+2.06%)
Nov 19, 2012 48.40 49.00 47.74 48.27 1,124,603 +0.38(+0.78%)
Nov 16, 2012 47.63 48.48 47.32 47.90 1,863,206 +0.30(+0.63%)
Nov 15, 2012 47.60 52.96 47.02 47.60 2,455,976 -0.24(-0.50%)
Nov 14, 2012 48.35 49.19 47.57 47.84 998,449 -0.60(-1.24%)
Nov 13, 2012 47.94 48.60 47.57 48.44 1,515,860 +0.31(+0.64%)
Nov 12, 2012 48.17 48.80 47.93 48.13 984,357 +0.04(+0.08%)
Nov 09, 2012 47.58 48.70 47.45 48.09 1,618,515 +0.33(+0.69%)
Nov 08, 2012 46.25 47.98 46.25 47.76 2,382,307 +1.26(+2.71%)
Nov 07, 2012 47.82 48.00 46.25 46.50 3,573,444 -2.14(-4.40%)
Nov 06, 2012 48.75 49.18 48.21 48.64 3,887,760 -0.43(-0.87%)
Nov 05, 2012 46.00 49.52 45.99 49.07 13,120,745 +11.66(+31.17%)
Nov 02, 2012 36.81 37.60 36.28 37.41 2,267,753 +0.63(+1.71%)
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.