Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

87.34 -1.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.130 8.220 7.950 7.989 232,300 -0.19(-2.33%)
Jan 29, 2004 8.160 8.290 7.970 8.180 411,900 +0.03(+0.37%)
Jan 28, 2004 8.500 8.550 8.101 8.150 376,400 -0.25(-2.98%)
Jan 27, 2004 8.720 8.800 8.400 8.400 316,300 -0.39(-4.44%)
Jan 26, 2004 8.420 8.800 8.416 8.790 233,700 +0.29(+3.41%)
Jan 23, 2004 8.450 8.590 8.400 8.500 215,100 +0.05(+0.59%)
Jan 22, 2004 8.640 8.720 8.450 8.450 222,800 -0.18(-2.09%)
Jan 21, 2004 8.870 8.870 8.340 8.630 358,400 -0.10(-1.15%)
Jan 20, 2004 8.670 8.750 8.500 8.730 270,500 +0.03(+0.34%)
Jan 16, 2004 8.440 8.760 8.350 8.700 263,700 +0.19(+2.23%)
Jan 15, 2004 8.520 8.710 8.420 8.510 627,072 -0.08(-0.93%)
Jan 14, 2004 8.400 8.590 8.320 8.590 603,357 +0.18(+2.14%)
Jan 13, 2004 8.120 8.500 8.061 8.410 776,054 +0.33(+4.08%)
Jan 12, 2004 7.900 8.200 7.900 8.080 311,920 +0.08(+1.00%)
Jan 09, 2004 8.290 8.401 7.980 8.000 587,572 -0.30(-3.61%)
Jan 08, 2004 8.210 8.330 8.020 8.300 272,351 +0.05(+0.61%)
Jan 07, 2004 8.050 8.260 7.910 8.250 739,513 +0.16(+1.98%)
Jan 06, 2004 8.000 8.180 7.850 8.090 327,400 +0.04(+0.50%)
Jan 05, 2004 7.890 8.100 7.550 8.050 624,900 +0.14(+1.77%)
Jan 02, 2004 7.750 8.130 7.750 7.910 466,000 +0.15(+1.93%)
Dec 31, 2003 7.790 8.000 7.700 7.760 726,300 -0.06(-0.77%)
Dec 30, 2003 7.850 7.960 7.710 7.820 403,218 -0.05(-0.64%)
Dec 29, 2003 7.580 7.890 7.550 7.870 943,995 +0.29(+3.83%)
Dec 26, 2003 7.510 7.600 7.460 7.580 196,814 +0.13(+1.74%)
Dec 24, 2003 7.230 7.600 7.210 7.450 582,408 +0.03(+0.40%)
Dec 23, 2003 7.100 7.420 7.080 7.420 745,734 +0.34(+4.80%)
Dec 22, 2003 7.020 7.140 7.010 7.080 444,772 +0.03(+0.43%)
Dec 19, 2003 7.130 7.240 6.950 7.050 609,230 -0.07(-0.98%)
Dec 18, 2003 7.180 7.240 7.080 7.120 511,866 -0.06(-0.84%)
Dec 17, 2003 7.200 7.235 7.050 7.180 424,020 -0.02(-0.28%)
Dec 16, 2003 7.274 7.380 7.140 7.200 363,154 -0.10(-1.37%)
Dec 15, 2003 7.510 7.640 7.260 7.300 229,279 -0.15(-2.01%)
Dec 12, 2003 7.490 7.540 7.300 7.450 333,432 +0.00(+0.00%)
Dec 11, 2003 7.250 7.550 7.250 7.450 424,400 +0.20(+2.76%)
Dec 10, 2003 7.370 7.510 7.250 7.250 290,703 -0.15(-2.03%)
Dec 09, 2003 7.410 7.620 7.380 7.400 434,086 -0.12(-1.60%)
Dec 08, 2003 7.530 7.690 7.390 7.520 450,213 +0.02(+0.27%)
Dec 05, 2003 7.500 7.780 7.470 7.500 533,526 +0.00(+0.00%)
Dec 04, 2003 7.290 7.500 7.240 7.500 391,921 +0.21(+2.88%)
Dec 03, 2003 7.730 7.770 7.240 7.290 341,532 -0.29(-3.83%)
Dec 02, 2003 7.600 7.800 7.500 7.580 537,499 +0.05(+0.66%)
Dec 01, 2003 7.510 7.750 7.400 7.530 612,744 +0.18(+2.45%)
Nov 28, 2003 7.390 7.400 7.190 7.350 197,884 +0.10(+1.38%)
Nov 26, 2003 7.200 7.350 7.050 7.250 502,353 +0.09(+1.26%)
Nov 25, 2003 7.350 7.500 7.060 7.160 547,203 -0.14(-1.92%)
Nov 24, 2003 7.100 7.400 7.000 7.300 483,462 +0.22(+3.11%)
Nov 21, 2003 7.030 7.200 6.950 7.080 386,168 +0.05(+0.71%)
Nov 20, 2003 7.240 7.510 7.030 7.030 559,135 -0.22(-3.03%)
Nov 19, 2003 7.200 7.440 7.200 7.250 173,129 +0.00(+0.00%)
Nov 18, 2003 7.300 7.450 7.110 7.250 280,121 -0.01(-0.14%)
Nov 17, 2003 7.120 7.380 7.080 7.260 297,927 -0.04(-0.55%)
Nov 14, 2003 7.580 7.680 7.200 7.300 404,784 -0.24(-3.18%)
Nov 13, 2003 7.510 7.550 7.250 7.540 364,141 +0.26(+3.57%)
Nov 12, 2003 7.100 7.500 7.050 7.280 427,984 +0.22(+3.10%)
Nov 11, 2003 7.040 7.280 6.900 7.061 582,773 +0.05(+0.73%)
Nov 10, 2003 7.400 7.430 7.000 7.010 547,335 -0.39(-5.27%)
Nov 07, 2003 7.490 7.600 7.290 7.400 460,211 -0.10(-1.33%)
Nov 06, 2003 7.400 7.570 7.320 7.500 1,065,286 +0.39(+5.49%)
Nov 05, 2003 7.300 7.350 7.000 7.110 385,402 -0.14(-1.93%)
Nov 04, 2003 7.300 7.590 7.200 7.250 654,329 +0.03(+0.42%)
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.