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 (%)
Sep 30, 2004 5.200 5.240 5.060 5.190 504,100 -0.01(-0.19%)
Sep 29, 2004 5.230 5.280 5.130 5.200 316,400 +0.00(+0.00%)
Sep 28, 2004 5.290 5.310 5.140 5.200 682,400 -0.01(-0.19%)
Sep 27, 2004 5.170 5.290 5.100 5.210 325,200 -0.05(-0.95%)
Sep 24, 2004 5.150 5.410 5.100 5.260 482,300 +0.11(+2.14%)
Sep 23, 2004 5.170 5.250 5.070 5.150 638,200 -0.06(-1.15%)
Sep 22, 2004 5.100 5.370 4.670 5.210 6,846,700 -0.93(-15.15%)
Sep 21, 2004 6.060 6.190 6.020 6.140 722,000 +0.06(+0.99%)
Sep 20, 2004 6.240 6.260 6.080 6.080 127,000 -0.19(-3.03%)
Sep 17, 2004 6.160 6.430 6.000 6.270 412,700 +0.02(+0.32%)
Sep 16, 2004 5.950 6.430 5.930 6.250 206,700 +0.24(+3.99%)
Sep 15, 2004 6.030 6.050 5.890 6.010 141,800 +0.03(+0.50%)
Sep 14, 2004 6.000 6.050 5.790 5.980 131,000 -0.06(-0.99%)
Sep 13, 2004 6.020 6.130 5.920 6.040 195,600 +0.00(+0.00%)
Sep 10, 2004 6.000 6.150 5.990 6.040 153,700 +0.04(+0.67%)
Sep 09, 2004 5.880 6.200 5.880 6.000 180,500 +0.12(+2.04%)
Sep 08, 2004 5.910 6.130 5.880 5.880 187,700 +0.04(+0.68%)
Sep 07, 2004 5.930 6.140 5.840 5.840 282,800 -0.09(-1.52%)
Sep 03, 2004 6.020 6.220 5.930 5.930 102,600 -0.20(-3.26%)
Sep 02, 2004 6.130 6.140 5.980 6.130 155,400 +0.07(+1.16%)
Sep 01, 2004 6.080 6.660 5.970 6.060 387,900 +0.02(+0.33%)
Aug 31, 2004 5.790 6.140 5.620 6.040 583,500 +0.35(+6.15%)
Aug 30, 2004 5.850 5.910 5.610 5.690 316,000 -0.21(-3.56%)
Aug 27, 2004 5.900 6.050 5.790 5.900 213,800 -0.05(-0.84%)
Aug 26, 2004 5.980 6.060 5.830 5.950 286,400 -0.11(-1.82%)
Aug 25, 2004 6.000 6.130 5.750 6.060 469,100 +0.10(+1.68%)
Aug 24, 2004 5.580 5.970 5.560 5.960 405,300 +0.49(+8.96%)
Aug 23, 2004 5.500 5.580 5.300 5.470 173,500 -0.05(-0.91%)
Aug 20, 2004 5.210 5.520 5.100 5.520 407,700 +0.37(+7.18%)
Aug 19, 2004 5.400 5.400 5.150 5.150 187,200 -0.36(-6.53%)
Aug 18, 2004 4.920 5.550 4.900 5.510 447,200 +0.51(+10.20%)
Aug 17, 2004 5.240 5.290 5.000 5.000 252,500 -0.24(-4.58%)
Aug 16, 2004 5.140 5.400 5.140 5.240 306,000 +0.01(+0.19%)
Aug 13, 2004 4.830 5.350 4.830 5.230 500,300 +0.40(+8.28%)
Aug 12, 2004 4.780 4.980 4.730 4.830 196,200 +0.05(+1.05%)
Aug 11, 2004 4.900 4.900 4.730 4.780 386,100 -0.07(-1.44%)
Aug 10, 2004 4.980 5.190 4.500 4.850 737,700 -0.19(-3.77%)
Aug 09, 2004 5.030 5.280 5.030 5.040 288,500 +0.07(+1.41%)
Aug 06, 2004 5.250 5.270 4.960 4.970 333,600 -0.28(-5.33%)
Aug 05, 2004 5.410 5.540 5.250 5.250 150,500 -0.19(-3.49%)
Aug 04, 2004 5.450 5.890 5.250 5.440 548,500 +0.07(+1.30%)
Aug 03, 2004 5.560 5.590 5.350 5.370 457,400 -0.27(-4.79%)
Aug 02, 2004 5.660 5.770 5.400 5.640 271,800 -0.08(-1.40%)
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%)
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.