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 (%)
May 28, 2004 5.950 6.450 5.800 6.110 526,100 +0.17(+2.86%)
May 27, 2004 6.000 6.590 5.820 5.940 611,300 -0.03(-0.50%)
May 26, 2004 5.550 6.230 5.550 5.970 1,321,000 +0.42(+7.57%)
May 25, 2004 5.660 5.740 5.530 5.550 795,900 -0.20(-3.48%)
May 24, 2004 5.840 5.850 5.570 5.750 372,900 -0.05(-0.86%)
May 21, 2004 5.850 5.880 5.670 5.800 259,100 +0.08(+1.40%)
May 20, 2004 5.830 5.890 5.630 5.720 426,900 -0.06(-1.04%)
May 19, 2004 6.190 6.220 5.660 5.780 832,200 -0.28(-4.62%)
May 18, 2004 6.000 6.320 5.900 6.060 482,100 +0.12(+2.02%)
May 17, 2004 5.970 6.100 5.900 5.940 367,200 -0.06(-1.00%)
May 14, 2004 6.130 6.140 5.880 6.000 460,000 -0.03(-0.50%)
May 13, 2004 6.400 6.405 6.020 6.030 412,500 -0.21(-3.37%)
May 12, 2004 6.220 6.390 6.120 6.240 663,300 +0.01(+0.16%)
May 11, 2004 6.230 6.370 6.100 6.230 1,047,900 +0.09(+1.47%)
May 10, 2004 6.220 6.270 6.010 6.140 978,500 +0.04(+0.66%)
May 07, 2004 6.300 6.490 6.090 6.100 488,000 -0.25(-3.94%)
May 06, 2004 6.440 6.500 6.150 6.350 479,500 -0.10(-1.55%)
May 05, 2004 6.440 6.510 6.350 6.450 902,200 +0.07(+1.10%)
May 04, 2004 6.390 6.500 6.020 6.380 1,085,700 +0.01(+0.16%)
May 03, 2004 6.900 6.900 6.240 6.370 1,046,800 -0.55(-7.95%)
Apr 30, 2004 6.810 6.980 6.350 6.920 905,900 +0.17(+2.52%)
Apr 29, 2004 6.720 6.800 6.610 6.750 546,900 +0.09(+1.35%)
Apr 28, 2004 7.050 7.060 6.660 6.660 876,800 -0.39(-5.53%)
Apr 27, 2004 7.040 7.200 7.000 7.050 1,831,600 -0.12(-1.67%)
Apr 26, 2004 6.970 7.240 6.910 7.170 951,400 +0.25(+3.61%)
Apr 23, 2004 6.980 7.000 6.880 6.920 335,700 -0.06(-0.86%)
Apr 22, 2004 6.970 6.980 6.830 6.980 493,600 +0.09(+1.31%)
Apr 21, 2004 6.750 7.030 6.750 6.890 977,100 +0.04(+0.58%)
Apr 20, 2004 7.060 7.300 6.800 6.850 606,200 -0.32(-4.46%)
Apr 19, 2004 7.140 7.250 7.020 7.170 582,800 +0.08(+1.13%)
Apr 16, 2004 7.240 7.350 7.040 7.090 639,100 -0.14(-1.94%)
Apr 15, 2004 7.550 7.550 7.060 7.230 604,400 -0.37(-4.87%)
Apr 14, 2004 7.450 7.930 7.340 7.600 621,000 +0.15(+2.01%)
Apr 13, 2004 7.850 8.020 7.440 7.450 301,500 -0.37(-4.73%)
Apr 12, 2004 7.675 7.820 7.650 7.820 173,300 +0.19(+2.49%)
Apr 08, 2004 8.000 8.000 7.620 7.630 392,100 -0.37(-4.63%)
Apr 07, 2004 7.780 8.000 7.610 8.000 221,400 +0.09(+1.14%)
Apr 06, 2004 8.050 8.050 7.870 7.910 288,400 -0.18(-2.22%)
Apr 05, 2004 7.880 8.120 7.770 8.090 384,100 +0.15(+1.89%)
Apr 02, 2004 7.700 8.010 7.650 7.940 604,600 +0.28(+3.66%)
Apr 01, 2004 7.570 7.830 7.530 7.660 526,700 +0.14(+1.86%)
Mar 31, 2004 7.580 7.650 7.430 7.520 282,900 -0.09(-1.18%)
Mar 30, 2004 7.540 7.700 7.510 7.610 260,300 +0.08(+1.06%)
Mar 29, 2004 7.500 7.630 7.340 7.530 325,600 +0.16(+2.17%)
Mar 26, 2004 7.590 7.740 7.300 7.370 342,400 -0.26(-3.41%)
Mar 25, 2004 7.270 7.630 7.260 7.630 810,500 +0.47(+6.56%)
Mar 24, 2004 7.455 7.590 7.090 7.160 535,300 -0.31(-4.15%)
Mar 23, 2004 7.860 7.940 7.400 7.470 451,500 -0.33(-4.23%)
Mar 22, 2004 7.990 8.050 7.590 7.800 374,000 -0.28(-3.47%)
Mar 19, 2004 8.030 8.140 7.760 8.080 709,200 +0.14(+1.76%)
Mar 18, 2004 8.000 8.020 7.740 7.940 190,300 -0.06(-0.75%)
Mar 17, 2004 7.800 8.060 7.600 8.000 1,342,700 +0.33(+4.30%)
Mar 16, 2004 7.910 8.080 7.430 7.670 1,856,800 -0.17(-2.17%)
Mar 15, 2004 8.100 8.110 7.690 7.840 394,400 -0.26(-3.21%)
Mar 12, 2004 7.820 8.100 7.800 8.100 523,400 +0.30(+3.85%)
Mar 11, 2004 7.850 7.970 7.720 7.800 738,600 -0.15(-1.89%)
Mar 10, 2004 7.990 8.050 7.900 7.950 674,700 -0.13(-1.61%)
Mar 09, 2004 8.280 8.280 7.900 8.080 652,800 -0.21(-2.53%)
Mar 08, 2004 8.200 8.390 8.130 8.290 962,400 +0.07(+0.85%)
Mar 05, 2004 7.894 8.250 7.730 8.220 932,100 +0.33(+4.18%)
Mar 04, 2004 7.850 7.940 7.640 7.890 435,300 +0.03(+0.38%)
Mar 03, 2004 7.610 7.930 7.464 7.860 381,600 +0.24(+3.15%)
Mar 02, 2004 8.000 8.010 7.620 7.620 855,200 -0.48(-5.93%)
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.