Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomarin Pharmaceuticals (NQ: BMRN )

81.03 -1.10 (-1.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 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 (%)
Sep 30, 2003 7.820 8.000 7.420 7.660 713,398 -0.21(-2.67%)
Sep 29, 2003 7.520 8.050 7.500 7.870 1,301,319 +0.47(+6.35%)
Sep 26, 2003 7.750 7.800 7.370 7.400 1,070,569 -0.43(-5.49%)
Sep 25, 2003 8.100 8.100 7.660 7.830 1,034,679 -0.25(-3.09%)
Sep 24, 2003 7.780 8.200 7.670 8.080 1,619,110 +0.30(+3.86%)
Sep 23, 2003 7.710 7.900 7.520 7.780 1,017,140 -0.15(-1.89%)
Sep 22, 2003 7.350 8.040 7.000 7.930 7,641,624 -0.66(-7.68%)
Sep 19, 2003 8.650 8.790 8.480 8.590 413,501 -0.30(-3.37%)
Sep 18, 2003 8.860 8.980 8.660 8.890 340,120 +0.01(+0.11%)
Sep 17, 2003 8.770 9.040 8.640 8.880 635,078 +0.07(+0.79%)
Sep 16, 2003 8.510 8.940 8.510 8.810 367,765 +0.19(+2.20%)
Sep 15, 2003 9.001 9.050 8.620 8.620 559,000 -0.42(-4.65%)
Sep 12, 2003 9.000 9.060 8.740 9.040 340,800 +0.05(+0.56%)
Sep 11, 2003 8.950 9.190 8.840 8.990 1,047,600 -0.52(-5.47%)
Sep 10, 2003 9.630 9.700 9.310 9.510 751,200 -0.06(-0.63%)
Sep 09, 2003 9.590 9.720 9.500 9.570 445,000 -0.16(-1.64%)
Sep 08, 2003 9.550 9.800 9.500 9.730 388,900 +0.16(+1.67%)
Sep 05, 2003 9.300 9.850 9.200 9.570 761,000 +0.01(+0.10%)
Sep 04, 2003 9.490 9.750 9.260 9.560 853,800 +0.31(+3.35%)
Sep 03, 2003 9.580 9.630 8.990 9.250 436,300 -0.47(-4.84%)
Sep 02, 2003 9.450 9.750 9.300 9.720 431,500 +0.27(+2.86%)
Aug 29, 2003 9.330 9.500 9.180 9.450 403,300 +0.15(+1.61%)
Aug 28, 2003 9.090 9.340 8.760 9.300 348,700 +0.18(+1.97%)
Aug 27, 2003 8.750 9.130 8.750 9.120 546,300 +0.36(+4.11%)
Aug 26, 2003 8.700 8.880 8.400 8.760 412,300 +0.12(+1.39%)
Aug 25, 2003 8.760 8.800 8.400 8.640 419,600 -0.12(-1.37%)
Aug 22, 2003 8.850 9.100 8.747 8.760 660,300 -0.24(-2.67%)
Aug 21, 2003 8.330 9.050 8.330 9.000 1,314,400 +0.82(+10.02%)
Aug 20, 2003 8.013 8.430 8.003 8.180 2,078,700 +0.18(+2.25%)
Aug 19, 2003 8.100 8.262 7.960 8.000 958,600 -0.14(-1.72%)
Aug 18, 2003 8.250 8.300 8.030 8.140 1,350,900 -0.11(-1.33%)
Aug 15, 2003 8.100 8.350 8.100 8.250 800,600 +0.18(+2.23%)
Aug 14, 2003 8.540 8.550 7.970 8.070 1,379,400 -0.49(-5.72%)
Aug 13, 2003 8.550 8.750 8.400 8.560 528,800 +0.01(+0.12%)
Aug 12, 2003 8.340 8.910 8.320 8.550 834,900 +0.13(+1.54%)
Aug 11, 2003 8.420 8.740 8.270 8.420 641,800 -0.02(-0.24%)
Aug 08, 2003 8.900 8.930 8.440 8.440 559,400 -0.33(-3.76%)
Aug 07, 2003 8.400 9.050 8.400 8.770 803,300 +0.58(+7.08%)
Aug 06, 2003 8.490 8.900 8.150 8.190 2,135,200 +0.09(+1.11%)
Aug 05, 2003 9.800 9.900 7.880 8.100 4,069,300 -1.66(-17.01%)
Aug 04, 2003 10.30 10.34 9.510 9.760 373,100 -0.37(-3.65%)
Aug 01, 2003 10.79 10.85 10.11 10.13 425,000 -0.72(-6.64%)
Jul 31, 2003 10.60 10.85 10.50 10.85 268,700 +0.25(+2.36%)
Jul 30, 2003 10.70 10.89 10.58 10.60 319,100 -0.04(-0.38%)
Jul 29, 2003 10.33 10.85 10.00 10.64 1,062,800 +0.30(+2.90%)
Jul 28, 2003 10.00 10.44 9.940 10.34 498,700 +0.40(+4.02%)
Jul 25, 2003 10.00 10.01 9.910 9.940 161,100 -0.04(-0.40%)
Jul 24, 2003 9.950 10.00 9.910 9.980 289,900 -0.02(-0.20%)
Jul 23, 2003 9.990 10.00 9.800 10.00 194,000 +0.00(+0.00%)
Jul 22, 2003 9.900 10.00 9.750 10.00 239,500 +0.10(+1.01%)
Jul 21, 2003 9.860 9.990 9.700 9.900 398,300 -0.09(-0.90%)
Jul 18, 2003 9.700 10.00 9.550 9.990 354,700 +0.34(+3.52%)
Jul 17, 2003 9.880 10.17 9.620 9.650 609,300 -0.28(-2.82%)
Jul 16, 2003 9.990 10.03 9.860 9.930 718,000 -0.10(-1.00%)
Jul 15, 2003 10.15 10.17 9.850 10.03 853,500 -0.27(-2.62%)
Jul 14, 2003 10.40 10.40 10.05 10.30 451,800 -0.08(-0.77%)
Jul 11, 2003 10.30 10.75 10.25 10.38 337,600 +0.11(+1.07%)
Jul 10, 2003 10.47 10.70 9.990 10.27 533,400 -0.42(-3.93%)
Jul 09, 2003 10.10 10.71 10.03 10.69 721,200 +0.63(+6.26%)
Jul 08, 2003 9.950 10.10 9.750 10.06 478,900 +0.18(+1.82%)
Jul 07, 2003 9.810 9.950 9.600 9.880 731,300 +0.18(+1.86%)
Jul 03, 2003 9.570 9.800 9.500 9.700 275,000 -0.07(-0.72%)
Jul 02, 2003 9.200 9.830 8.800 9.770 1,040,800 +0.36(+3.83%)
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.