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

Biomarin Pharmaceuticals (NQ: BMRN )

80.81 -1.32 (-1.61%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 30, 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 (%)
Feb 28, 2003 10.00 10.10 10.00 10.01 559,700 -0.02(-0.20%)
Feb 27, 2003 10.00 10.13 9.940 10.03 737,800 +0.03(+0.30%)
Feb 26, 2003 10.24 10.25 9.850 10.00 1,019,000 -0.17(-1.67%)
Feb 25, 2003 10.03 10.32 9.990 10.17 1,807,000 -0.12(-1.17%)
Feb 24, 2003 10.35 10.40 10.08 10.29 676,500 +0.01(+0.10%)
Feb 21, 2003 10.43 10.78 10.23 10.28 4,202,300 +0.03(+0.29%)
Feb 20, 2003 10.29 10.40 10.19 10.25 427,900 -0.19(-1.82%)
Feb 19, 2003 9.890 10.50 9.890 10.44 516,900 +0.44(+4.40%)
Feb 18, 2003 9.940 10.15 9.360 10.00 758,700 -0.10(-0.99%)
Feb 14, 2003 10.00 10.14 9.810 10.10 175,100 +0.06(+0.60%)
Feb 13, 2003 10.00 10.13 9.840 10.04 276,600 +0.05(+0.50%)
Feb 12, 2003 9.620 10.02 9.600 9.990 258,500 +0.27(+2.78%)
Feb 11, 2003 10.10 10.25 9.700 9.720 174,700 -0.51(-4.99%)
Feb 10, 2003 10.07 10.27 9.750 10.23 341,800 +0.12(+1.19%)
Feb 07, 2003 9.850 10.23 9.760 10.11 427,400 +0.12(+1.20%)
Feb 06, 2003 9.990 9.990 9.720 9.990 791,100 -0.56(-5.31%)
Feb 05, 2003 10.44 10.58 10.32 10.55 544,500 +0.06(+0.57%)
Feb 04, 2003 10.20 10.62 10.08 10.49 597,900 +0.15(+1.45%)
Feb 03, 2003 10.92 10.96 10.10 10.34 588,400 -0.36(-3.36%)
Jan 31, 2003 10.28 10.70 10.20 10.70 1,061,100 +0.28(+2.69%)
Jan 30, 2003 10.50 10.52 9.880 10.42 1,272,361 -0.08(-0.76%)
Jan 29, 2003 9.100 10.50 9.100 10.50 2,317,800 +1.45(+16.02%)
Jan 28, 2003 8.750 9.100 8.670 9.050 389,500 +0.32(+3.67%)
Jan 27, 2003 9.300 9.300 8.600 8.730 450,000 -0.57(-6.13%)
Jan 24, 2003 9.220 9.450 9.170 9.300 416,100 +0.04(+0.43%)
Jan 23, 2003 8.810 9.330 8.800 9.260 568,000 +0.20(+2.21%)
Jan 22, 2003 8.670 9.060 8.500 9.060 450,000 +0.21(+2.37%)
Jan 21, 2003 9.480 9.500 8.680 8.850 822,800 -0.66(-6.94%)
Jan 17, 2003 9.430 9.750 9.130 9.510 1,184,200 +0.05(+0.53%)
Jan 16, 2003 9.860 10.30 9.350 9.460 4,938,500 +0.31(+3.39%)
Jan 15, 2003 7.020 9.330 7.020 9.150 2,537,900 +2.13(+30.34%)
Jan 14, 2003 7.500 8.200 6.630 7.020 4,661,500 -0.34(-4.62%)
Jan 13, 2003 6.550 7.360 6.400 7.360 1,249,300 +0.91(+14.11%)
Jan 10, 2003 6.700 6.790 5.990 6.450 920,900 -0.13(-1.99%)
Jan 09, 2003 6.990 7.070 6.540 6.581 532,700 -0.27(-3.93%)
Jan 08, 2003 6.800 7.070 6.720 6.850 629,900 +0.27(+4.10%)
Jan 07, 2003 6.520 6.810 6.100 6.580 523,600 +0.15(+2.33%)
Jan 06, 2003 6.330 6.700 6.250 6.430 562,600 +0.02(+0.31%)
Jan 03, 2003 6.900 7.000 5.790 6.410 1,504,600 -0.62(-8.82%)
Jan 02, 2003 6.900 7.190 6.800 7.030 548,500 -0.02(-0.28%)
Dec 31, 2002 6.800 7.290 6.800 7.050 472,400 +0.21(+3.07%)
Dec 30, 2002 6.400 6.850 6.300 6.840 286,200 +0.33(+5.07%)
Dec 27, 2002 6.820 6.860 6.440 6.510 230,700 -0.41(-5.92%)
Dec 26, 2002 7.010 7.100 6.880 6.920 114,700 -0.02(-0.29%)
Dec 24, 2002 6.990 7.150 6.900 6.940 94,200 -0.01(-0.14%)
Dec 23, 2002 7.080 7.300 6.900 6.950 352,900 -0.35(-4.79%)
Dec 20, 2002 7.080 7.300 7.050 7.300 343,200 +0.09(+1.25%)
Dec 19, 2002 7.120 7.400 7.120 7.210 274,700 -0.05(-0.69%)
Dec 18, 2002 7.510 7.600 7.120 7.260 194,700 -0.26(-3.46%)
Dec 17, 2002 7.690 7.750 7.510 7.520 381,900 +0.02(+0.27%)
Dec 16, 2002 7.760 7.830 7.380 7.500 224,600 -0.24(-3.10%)
Dec 13, 2002 7.790 7.940 7.550 7.740 118,700 -0.14(-1.78%)
Dec 12, 2002 7.830 8.060 7.800 7.880 248,600 +0.00(+0.00%)
Dec 11, 2002 7.830 7.960 7.570 7.880 181,100 +0.00(+0.00%)
Dec 10, 2002 7.980 8.050 7.720 7.880 145,500 -0.18(-2.23%)
Dec 09, 2002 7.780 8.210 7.550 8.060 281,600 -0.04(-0.49%)
Dec 06, 2002 8.270 8.300 7.670 8.100 330,200 -0.15(-1.82%)
Dec 05, 2002 8.050 8.320 7.960 8.250 270,900 +0.12(+1.48%)
Dec 04, 2002 8.000 8.170 7.350 8.130 458,300 +0.28(+3.57%)
Dec 03, 2002 8.550 8.600 7.830 7.850 485,800 -0.83(-9.56%)
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.