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 (%)
Jun 30, 2004 5.770 6.000 5.750 6.000 379,400 +0.30(+5.26%)
Jun 29, 2004 5.580 5.800 5.580 5.700 632,300 +0.10(+1.79%)
Jun 28, 2004 5.760 5.880 5.570 5.600 460,500 -0.05(-0.88%)
Jun 25, 2004 5.690 5.780 5.580 5.650 786,800 -0.01(-0.18%)
Jun 24, 2004 5.750 5.890 5.660 5.660 329,400 -0.10(-1.74%)
Jun 23, 2004 5.800 5.991 5.700 5.760 414,500 -0.01(-0.17%)
Jun 22, 2004 5.761 5.920 5.660 5.770 497,400 -0.02(-0.35%)
Jun 21, 2004 5.880 5.920 5.730 5.790 760,900 +0.09(+1.58%)
Jun 18, 2004 5.800 5.890 5.650 5.700 886,100 -0.11(-1.89%)
Jun 17, 2004 6.050 6.050 5.760 5.810 451,100 -0.19(-3.17%)
Jun 16, 2004 5.990 6.100 5.900 6.000 590,900 -0.05(-0.83%)
Jun 15, 2004 6.230 6.250 5.990 6.050 458,400 +0.08(+1.34%)
Jun 14, 2004 6.090 6.260 5.970 5.970 474,200 -0.20(-3.16%)
Jun 10, 2004 6.280 6.300 5.970 6.165 619,600 +0.08(+1.40%)
Jun 09, 2004 6.420 6.500 6.080 6.080 635,500 -0.33(-5.15%)
Jun 08, 2004 6.450 6.690 6.410 6.410 649,400 -0.18(-2.73%)
Jun 07, 2004 6.630 6.720 6.410 6.590 840,300 -0.05(-0.75%)
Jun 04, 2004 6.700 6.850 6.490 6.640 1,426,100 +0.19(+2.95%)
Jun 03, 2004 7.630 7.750 6.450 6.450 10,087,700 -0.08(-1.23%)
Jun 02, 2004 6.150 6.530 6.000 6.530 1,135,200 +0.41(+6.70%)
Jun 01, 2004 6.390 6.450 5.900 6.120 428,300 +0.01(+0.16%)
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%)
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.