$84.68 -0.42 (%) Biomarin Pharmaceutical Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRN historical data

Date Open High Low Close Volume
4/29/201683.4487.5083.0284.681,705,844
4/28/201686.9587.3884.6085.101,476,841
4/27/201687.0188.6186.2287.721,011,259
4/26/201690.0791.0086.7388.711,228,010
4/25/201693.7693.7689.8090.221,741,189
4/22/201691.9894.0889.6893.802,549,652
4/21/201689.2592.0585.5091.992,121,825
4/20/201692.0092.8188.0089.313,922,435
4/19/201687.2688.2585.3286.371,715,602
4/18/201686.0987.1683.9087.001,191,839
4/15/201689.6189.6185.0486.751,550,486
4/14/201689.9389.9888.0288.851,421,029
4/13/201685.0088.6485.0088.521,732,435
4/12/201683.0385.3982.2685.001,235,751
4/11/201685.5886.2882.6783.201,146,115
4/8/201688.7789.3584.0285.211,401,443
4/7/201689.0091.9186.6687.791,822,008
4/6/201683.0189.4482.9589.341,820,733
4/5/201683.9984.7082.4883.02808,606
4/4/201685.6787.1784.3484.471,040,880
4/1/201681.4686.7281.0384.661,599,408
3/31/201679.0984.1278.3582.482,165,341
3/30/201679.3781.5077.1078.10936,000
3/29/201679.0179.9376.4278.761,466,539
3/28/201681.3581.4578.8779.00716,873
3/24/201680.8283.0178.4280.871,548,018
3/23/201683.1885.3280.3480.612,189,335
3/22/201677.4683.6677.4683.432,620,151
3/21/201676.1379.8175.9078.192,746,886
3/18/201677.8181.4777.0880.942,471,038
3/17/201680.4080.4074.6777.322,967,456
3/16/201682.8184.0078.6180.341,471,817
3/15/201685.4485.5582.4083.431,147,238
3/14/201687.5288.7685.4785.981,453,937
3/11/201684.6088.5483.5988.271,301,587
3/10/201686.5486.5481.3283.601,288,415
3/9/201685.8686.2182.5185.221,500,611
3/8/201689.3690.4685.2985.541,334,185
3/7/201687.7089.8486.1888.221,767,516
3/4/201689.7389.8386.4786.671,745,609
3/3/201688.9190.9988.2889.572,802,840
3/2/201687.4490.3484.0087.442,081,055
3/1/201682.5088.0481.0387.572,373,633
2/29/201680.7584.9080.6281.872,413,135
2/26/201676.6482.1174.8080.142,298,968
2/25/201676.9278.9174.6476.411,864,149
2/24/201674.3176.5272.9676.341,465,129
2/23/201678.1180.2575.4875.611,765,944
2/22/201679.0581.9076.7578.491,625,619
2/19/201674.5577.9173.2877.701,983,417
2/18/201678.3678.8074.4574.871,838,967
2/17/201675.1679.6373.6177.812,550,597
2/16/201672.1174.4071.4974.262,441,330
2/12/201668.0071.2567.0770.082,156,307
2/11/201665.4368.8965.0367.261,641,820
2/10/201665.9670.7665.5767.021,861,439
2/9/201663.5967.4062.1265.112,478,184
2/8/201668.1768.1763.7164.741,839,042
2/5/201670.7571.5866.2068.412,239,141
2/4/201671.5073.7869.5771.152,231,630
2/3/201672.3774.6967.5371.912,201,104
2/2/201674.4476.0071.7872.041,559,008
2/1/201673.8176.7073.2775.652,329,544
1/29/201673.8475.5070.2574.023,266,273
1/28/201680.7281.0272.5373.382,862,732
1/27/201686.1887.9379.1580.141,713,690
1/26/201684.6287.2582.0586.041,244,904
1/25/201683.8687.5283.8685.011,530,108
1/22/201682.4385.8481.0784.661,739,266
1/21/201681.6483.3879.4880.821,717,243
1/20/201678.0382.6774.6981.382,422,401
1/19/201683.8184.0477.5779.512,061,242
1/15/201681.1285.2581.0183.143,447,686
1/14/201686.2786.8677.5984.436,306,896
1/13/201692.6093.8483.6784.121,824,394
1/12/201693.4396.7789.3593.111,576,830
1/11/201695.8795.9589.4093.291,825,075
1/8/201697.7199.3494.3095.751,333,818
1/7/201699.44100.8597.0997.091,411,137
1/6/2016101.87103.6799.53100.441,290,108
1/5/2016105.02105.61101.24103.45899,755
1/4/2016102.80104.99102.10104.921,611,862
12/31/2015105.44105.92104.51104.76742,246
12/30/2015106.30107.02105.12105.77849,565
12/29/2015106.02106.32105.00106.07555,427
12/28/2015105.91107.56104.40105.30635,457
12/24/2015105.83106.46104.52105.84325,573
12/23/2015104.40106.28104.40105.52761,172
12/22/2015104.36105.89103.93104.35969,337
12/21/2015104.84104.88102.42104.141,214,099
12/18/2015100.50105.1499.94104.443,160,925
12/17/2015101.80103.3499.39100.641,043,450
12/16/201599.71101.9398.06101.711,050,675
12/15/201594.8499.2194.3699.141,211,903
12/14/201593.9495.2591.2194.231,188,367
12/11/201595.2597.3393.7893.791,028,852
12/10/201594.5997.0294.4996.65938,327
12/9/201595.3696.5093.8294.15947,676
12/8/201594.3397.5193.6595.521,154,654
12/7/201598.1598.5094.8995.511,410,896
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center