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 (%)
Jul 30, 2004 5.730 5.790 5.590 5.720 296,300 -0.03(-0.52%)
Jul 29, 2004 5.470 5.780 5.400 5.750 368,100 +0.18(+3.23%)
Jul 28, 2004 5.200 5.580 5.110 5.570 507,000 +0.27(+5.09%)
Jul 27, 2004 4.890 5.380 4.880 5.300 506,000 +0.37(+7.51%)
Jul 26, 2004 5.040 5.080 4.840 4.930 376,000 -0.12(-2.38%)
Jul 23, 2004 5.140 5.210 5.040 5.050 299,400 -0.20(-3.81%)
Jul 22, 2004 5.160 5.290 5.010 5.250 460,200 +0.08(+1.55%)
Jul 21, 2004 5.540 5.660 5.170 5.170 715,200 -0.17(-3.18%)
Jul 20, 2004 5.100 5.390 4.980 5.340 494,600 +0.34(+6.80%)
Jul 19, 2004 5.020 5.080 4.790 5.000 315,200 -0.03(-0.60%)
Jul 16, 2004 5.210 5.300 4.940 5.030 535,700 -0.16(-3.08%)
Jul 15, 2004 4.950 5.270 4.900 5.190 442,400 +0.20(+4.01%)
Jul 14, 2004 5.060 5.200 4.920 4.990 581,700 +0.00(+0.00%)
Jul 13, 2004 5.130 5.200 4.870 4.990 901,700 -0.13(-2.54%)
Jul 12, 2004 5.330 5.330 5.120 5.120 356,000 -0.17(-3.21%)
Jul 09, 2004 5.300 5.370 5.270 5.290 598,900 +0.11(+2.12%)
Jul 08, 2004 5.340 5.470 5.170 5.180 512,200 -0.28(-5.13%)
Jul 07, 2004 5.430 5.590 5.370 5.460 284,100 +0.12(+2.25%)
Jul 06, 2004 5.600 5.640 5.330 5.340 372,900 -0.30(-5.32%)
Jul 02, 2004 5.650 5.690 5.510 5.640 362,500 +0.06(+1.08%)
Jul 01, 2004 5.930 5.990 5.580 5.580 402,900 -0.42(-7.00%)
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%)
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.