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 (%)
Dec 31, 2004 6.490 6.490 6.300 6.390 256,800 -0.10(-1.54%)
Dec 30, 2004 6.400 6.490 6.240 6.490 214,000 +0.15(+2.37%)
Dec 29, 2004 6.300 6.340 6.190 6.340 195,500 +0.08(+1.28%)
Dec 28, 2004 6.020 6.330 6.020 6.260 332,000 +0.14(+2.29%)
Dec 27, 2004 6.120 6.230 6.010 6.120 402,200 +0.00(+0.00%)
Dec 23, 2004 5.970 6.180 5.910 6.120 267,200 +0.07(+1.16%)
Dec 22, 2004 6.110 6.190 5.890 6.050 912,300 -0.09(-1.47%)
Dec 21, 2004 6.200 6.300 6.090 6.140 442,500 -0.10(-1.60%)
Dec 20, 2004 6.260 6.450 6.200 6.240 495,900 -0.03(-0.48%)
Dec 17, 2004 6.200 6.310 6.180 6.270 281,500 +0.06(+0.97%)
Dec 16, 2004 6.100 6.270 6.050 6.210 477,700 -0.01(-0.16%)
Dec 15, 2004 5.990 6.300 5.850 6.220 668,200 +0.12(+1.97%)
Dec 14, 2004 5.850 6.150 5.830 6.100 664,600 +0.20(+3.39%)
Dec 13, 2004 5.840 5.980 5.510 5.900 665,900 +0.15(+2.61%)
Dec 10, 2004 5.460 5.770 5.450 5.750 406,200 +0.27(+4.93%)
Dec 09, 2004 5.680 5.750 5.330 5.480 423,600 -0.12(-2.14%)
Dec 08, 2004 5.700 5.850 5.480 5.600 649,600 +0.18(+3.32%)
Dec 07, 2004 5.660 5.670 5.370 5.420 528,100 -0.19(-3.39%)
Dec 06, 2004 5.730 5.730 5.460 5.610 503,900 -0.04(-0.71%)
Dec 03, 2004 5.600 5.820 5.600 5.650 448,100 +0.03(+0.53%)
Dec 02, 2004 5.760 5.800 5.600 5.620 855,100 -0.04(-0.71%)
Dec 01, 2004 5.409 5.760 5.400 5.660 2,003,700 +0.33(+6.19%)
Nov 30, 2004 5.080 5.360 5.080 5.330 2,025,900 +0.30(+5.96%)
Nov 29, 2004 4.900 5.050 4.750 5.030 863,100 +0.38(+8.17%)
Nov 26, 2004 4.750 4.750 4.600 4.650 127,700 +0.14(+3.10%)
Nov 24, 2004 4.740 4.760 4.510 4.510 346,100 -0.14(-3.01%)
Nov 23, 2004 4.560 4.680 4.240 4.650 386,100 +0.15(+3.33%)
Nov 22, 2004 4.410 4.550 4.350 4.500 276,800 +0.09(+2.04%)
Nov 19, 2004 4.420 4.530 4.370 4.410 372,900 -0.03(-0.68%)
Nov 18, 2004 4.400 4.480 4.360 4.440 491,200 +0.09(+2.07%)
Nov 17, 2004 4.440 4.530 4.350 4.350 325,200 +0.00(+0.00%)
Nov 16, 2004 4.350 4.480 4.250 4.350 916,300 -0.08(-1.81%)
Nov 15, 2004 4.300 4.430 4.270 4.430 398,600 +0.04(+0.91%)
Nov 12, 2004 4.330 4.450 4.230 4.390 763,700 -0.01(-0.23%)
Nov 11, 2004 3.910 4.470 3.900 4.400 1,691,900 +0.46(+11.68%)
Nov 10, 2004 3.980 4.010 3.920 3.940 388,000 +0.00(+0.00%)
Nov 09, 2004 3.880 4.000 3.880 3.940 281,100 +0.07(+1.81%)
Nov 08, 2004 3.990 4.000 3.870 3.870 320,800 -0.12(-3.01%)
Nov 05, 2004 4.000 4.030 3.910 3.990 762,000 +0.02(+0.50%)
Nov 04, 2004 4.000 4.010 3.870 3.970 303,500 -0.02(-0.50%)
Nov 03, 2004 4.080 4.200 3.940 3.990 419,400 +0.02(+0.50%)
Nov 02, 2004 4.010 4.150 3.910 3.970 442,300 -0.07(-1.73%)
Nov 01, 2004 4.230 4.230 4.010 4.040 257,400 -0.09(-2.18%)
Oct 29, 2004 4.050 4.190 3.960 4.130 434,900 +0.03(+0.73%)
Oct 28, 2004 4.060 4.160 4.030 4.100 476,500 -0.04(-0.97%)
Oct 27, 2004 4.240 4.250 4.090 4.140 392,600 -0.10(-2.36%)
Oct 26, 2004 4.200 4.250 4.050 4.240 263,500 +0.16(+3.92%)
Oct 25, 2004 4.240 4.330 4.030 4.080 466,800 -0.11(-2.63%)
Oct 22, 2004 4.390 4.390 4.170 4.190 169,100 -0.08(-1.87%)
Oct 21, 2004 4.310 4.390 4.250 4.270 163,000 -0.07(-1.61%)
Oct 20, 2004 4.370 4.380 4.240 4.340 211,900 +0.03(+0.70%)
Oct 19, 2004 4.400 4.520 4.310 4.310 280,900 -0.04(-0.92%)
Oct 18, 2004 4.330 4.390 4.290 4.350 293,100 +0.10(+2.35%)
Oct 15, 2004 4.220 4.330 4.160 4.250 257,700 +0.06(+1.43%)
Oct 14, 2004 4.320 4.500 4.160 4.190 331,800 -0.14(-3.23%)
Oct 13, 2004 4.520 4.570 4.330 4.330 306,000 -0.16(-3.56%)
Oct 12, 2004 4.720 4.780 4.490 4.490 574,400 -0.37(-7.61%)
Oct 11, 2004 4.580 4.860 4.570 4.860 343,400 +0.26(+5.65%)
Oct 08, 2004 4.820 4.880 4.590 4.600 229,500 -0.16(-3.36%)
Oct 07, 2004 5.000 5.000 4.750 4.760 208,100 -0.14(-2.86%)
Oct 06, 2004 4.940 5.020 4.840 4.900 530,400 +0.00(+0.00%)
Oct 05, 2004 5.150 5.160 4.900 4.900 556,500 -0.25(-4.85%)
Oct 04, 2004 5.220 5.250 5.100 5.150 386,600 -0.03(-0.58%)
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.