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 31, 2006 11.89 12.07 11.61 11.73 3,171,352 +0.77(+7.03%)
Jan 30, 2006 11.15 11.21 10.95 10.96 314,558 -0.19(-1.70%)
Jan 27, 2006 11.21 11.34 11.09 11.15 445,710 -0.06(-0.54%)
Jan 26, 2006 11.27 11.40 11.15 11.21 678,548 +0.09(+0.81%)
Jan 25, 2006 11.50 11.50 11.08 11.12 429,717 -0.33(-2.88%)
Jan 24, 2006 11.50 11.55 11.31 11.45 249,873 +0.02(+0.17%)
Jan 23, 2006 11.76 11.84 11.35 11.43 261,580 -0.33(-2.81%)
Jan 20, 2006 12.06 12.14 11.69 11.76 298,945 -0.35(-2.89%)
Jan 19, 2006 11.81 12.28 11.65 12.11 475,509 +0.41(+3.50%)
Jan 18, 2006 11.34 11.79 11.34 11.70 272,655 +0.13(+1.12%)
Jan 17, 2006 11.63 11.85 11.40 11.57 304,522 -0.20(-1.70%)
Jan 13, 2006 11.77 11.96 11.59 11.77 239,443 +0.05(+0.43%)
Jan 12, 2006 11.87 12.07 11.55 11.72 472,100 -0.39(-3.22%)
Jan 11, 2006 11.94 12.15 11.66 12.11 517,826 +0.34(+2.89%)
Jan 10, 2006 11.98 11.98 11.62 11.77 387,868 -0.29(-2.40%)
Jan 09, 2006 11.80 12.09 11.71 12.06 388,915 +0.32(+2.73%)
Jan 06, 2006 11.77 12.04 11.65 11.74 766,533 +0.00(+0.00%)
Jan 05, 2006 11.29 11.74 11.24 11.74 412,748 +0.45(+3.99%)
Jan 04, 2006 11.03 11.35 10.94 11.29 537,354 +0.30(+2.73%)
Jan 03, 2006 10.76 11.00 10.55 10.99 402,549 +0.21(+1.95%)
Dec 30, 2005 10.62 10.89 10.45 10.78 474,839 +0.08(+0.75%)
Dec 29, 2005 11.17 11.30 10.69 10.70 392,377 -0.50(-4.46%)
Dec 28, 2005 11.03 11.24 10.99 11.20 262,600 +0.15(+1.36%)
Dec 27, 2005 11.46 11.70 11.05 11.05 649,400 -0.36(-3.16%)
Dec 23, 2005 11.07 11.48 11.04 11.41 464,213 +0.39(+3.54%)
Dec 22, 2005 10.79 11.08 10.65 11.02 418,546 +0.14(+1.29%)
Dec 21, 2005 10.43 10.90 10.37 10.88 494,333 +0.48(+4.62%)
Dec 20, 2005 10.30 10.51 10.15 10.40 269,185 +0.08(+0.78%)
Dec 19, 2005 10.71 10.71 10.29 10.32 579,465 -0.40(-3.73%)
Dec 16, 2005 10.50 10.74 10.35 10.72 789,085 +0.17(+1.61%)
Dec 15, 2005 10.30 10.57 10.30 10.55 413,708 +0.22(+2.13%)
Dec 14, 2005 10.28 10.45 10.28 10.33 294,108 -0.01(-0.10%)
Dec 13, 2005 10.25 10.42 10.14 10.34 394,754 +0.12(+1.17%)
Dec 12, 2005 10.25 10.30 10.17 10.22 408,749 +0.00(+0.00%)
Dec 09, 2005 10.26 10.30 10.15 10.22 405,620 -0.01(-0.10%)
Dec 08, 2005 10.29 10.39 10.15 10.23 268,683 -0.01(-0.10%)
Dec 07, 2005 10.30 10.45 10.16 10.24 642,809 -0.12(-1.16%)
Dec 06, 2005 10.50 10.50 10.29 10.36 782,950 -0.16(-1.52%)
Dec 05, 2005 10.45 10.74 10.40 10.52 1,434,801 +0.04(+0.38%)
Dec 02, 2005 10.36 10.53 10.23 10.48 402,092 +0.10(+0.96%)
Dec 01, 2005 9.890 10.43 9.890 10.38 590,190 +0.64(+6.57%)
Nov 30, 2005 9.641 10.00 9.550 9.740 441,674 +0.09(+0.93%)
Nov 29, 2005 9.800 9.860 9.510 9.650 186,501 -0.06(-0.62%)
Nov 28, 2005 10.18 10.18 9.610 9.710 227,061 -0.36(-3.57%)
Nov 25, 2005 10.19 10.19 9.900 10.07 69,123 +0.08(+0.80%)
Nov 23, 2005 10.18 10.24 9.940 9.990 270,001 -0.14(-1.38%)
Nov 22, 2005 10.34 10.43 10.10 10.13 385,864 -0.35(-3.34%)
Nov 21, 2005 9.880 10.50 9.820 10.48 638,482 +0.59(+5.97%)
Nov 18, 2005 9.820 9.980 9.700 9.890 330,059 +0.15(+1.54%)
Nov 17, 2005 9.580 9.760 9.400 9.740 354,032 +0.19(+1.99%)
Nov 16, 2005 9.420 9.580 9.370 9.550 405,407 +0.15(+1.60%)
Nov 15, 2005 9.250 9.490 9.200 9.400 452,090 +0.14(+1.51%)
Nov 14, 2005 9.790 9.870 9.170 9.260 385,616 -0.60(-6.09%)
Nov 11, 2005 9.570 9.900 9.450 9.860 225,192 +0.11(+1.13%)
Nov 10, 2005 9.530 9.770 9.410 9.750 359,088 +0.22(+2.31%)
Nov 09, 2005 9.200 9.880 9.110 9.530 793,598 +0.34(+3.70%)
Nov 08, 2005 8.890 9.240 8.870 9.190 512,243 +0.13(+1.43%)
Nov 07, 2005 8.850 9.200 8.510 9.060 426,704 +0.12(+1.34%)
Nov 04, 2005 9.260 9.400 8.870 8.940 437,608 -0.43(-4.59%)
Nov 03, 2005 8.740 9.390 8.740 9.370 880,733 +0.27(+2.97%)
Nov 02, 2005 8.280 9.120 8.170 9.100 872,569 +0.96(+11.79%)
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.