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

Biomarin Pharmaceuticals (NQ: BMRN )

80.92 -1.21 (-1.47%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
Nov 03, 2003 7.060 7.280 7.010 7.220 732,043 +0.22(+3.14%)
Oct 31, 2003 7.110 7.260 6.960 7.000 176,306 -0.05(-0.71%)
Oct 30, 2003 7.000 7.250 7.050 7.050 362,386 +0.05(+0.71%)
Oct 29, 2003 7.150 7.180 6.990 7.000 294,419 -0.13(-1.82%)
Oct 28, 2003 6.840 7.150 6.810 7.130 559,568 +0.37(+5.47%)
Oct 27, 2003 6.850 6.960 6.630 6.760 282,100 -0.15(-2.17%)
Oct 24, 2003 6.710 7.030 6.600 6.910 728,500 +0.06(+0.88%)
Oct 23, 2003 6.760 7.070 6.600 6.850 464,600 -0.10(-1.44%)
Oct 22, 2003 7.290 7.300 6.820 6.950 707,300 -0.35(-4.79%)
Oct 21, 2003 7.050 7.520 6.950 7.300 862,230 +0.27(+3.84%)
Oct 20, 2003 7.300 7.330 6.880 7.030 690,872 -0.28(-3.83%)
Oct 17, 2003 7.770 7.770 7.250 7.310 371,195 -0.34(-4.44%)
Oct 16, 2003 7.770 7.750 7.400 7.650 716,422 -0.12(-1.54%)
Oct 15, 2003 7.590 7.951 7.410 7.770 993,687 +0.24(+3.19%)
Oct 14, 2003 7.550 7.680 7.350 7.530 854,022 -0.09(-1.18%)
Oct 13, 2003 7.760 7.800 7.500 7.620 348,652 -0.12(-1.55%)
Oct 10, 2003 7.910 8.000 7.580 7.740 371,639 -0.12(-1.53%)
Oct 09, 2003 7.740 7.980 7.640 7.860 313,962 +0.15(+1.95%)
Oct 08, 2003 7.900 7.906 7.710 7.710 278,819 -0.10(-1.28%)
Oct 07, 2003 7.900 8.050 7.680 7.810 679,497 -0.29(-3.58%)
Oct 06, 2003 7.920 8.170 7.910 8.100 584,752 +0.11(+1.38%)
Oct 03, 2003 8.340 8.470 7.870 7.990 877,311 -0.28(-3.39%)
Oct 02, 2003 7.900 8.360 7.840 8.270 705,033 +0.39(+4.95%)
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.