$93.58 +0.22 (%) Biomarin Pharmaceutical Inc - NASDAQ

Jul. 22, 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
7/22/201693.7895.4993.3693.581,235,183
7/21/201692.0094.8791.9193.361,859,457
7/20/201691.5794.0290.6693.761,506,427
7/19/201693.4994.0090.2090.421,150,650
7/18/201692.2394.3889.5792.862,381,621
7/15/201689.7994.7589.1992.082,916,697
7/14/201688.1989.6486.1689.031,448,512
7/13/201688.4488.4885.8687.121,943,935
7/12/201688.8389.9887.4387.481,725,473
7/11/201691.8291.8288.5988.591,884,052
7/8/201687.8193.0487.5091.493,766,690
7/7/201686.5890.2086.1488.166,732,235
7/6/201680.3481.1377.9880.811,402,516
7/5/201680.6480.6979.2379.861,353,936
7/1/201677.5981.6777.0481.381,651,570
6/30/201678.7179.8576.2777.801,853,451
6/29/201680.5281.0878.2078.372,142,117
6/28/201676.2379.7176.0279.491,585,069
6/27/201675.8777.0173.4574.612,023,293
6/24/201679.5683.4076.7677.012,572,521
6/23/201682.8783.8381.7083.651,398,796
6/22/201680.8183.9880.3482.181,233,487
6/21/201684.0584.0580.5581.221,427,880
6/20/201682.7785.8082.7684.061,682,707
6/17/201684.3084.9782.0183.863,994,713
6/16/201683.1984.5078.1680.803,146,365
6/15/201681.4085.5381.3184.011,912,620
6/14/201680.2282.6679.5581.051,143,132
6/13/201681.0983.9879.5180.111,253,238
6/10/201682.3582.4879.5281.101,080,973
6/9/201683.7584.6182.7182.94897,295
6/8/201685.3685.6483.0484.101,025,995
6/7/201688.6489.3085.2385.501,181,620
6/6/201689.1490.0587.2189.52722,380
6/3/201691.1591.4988.0290.001,107,650
6/2/201689.0492.4887.1791.521,950,583
6/1/201688.6988.9086.0187.401,286,808
5/31/201689.3591.2688.9489.651,377,237
5/27/201687.5789.2386.4189.09846,631
5/26/201688.0488.3986.2187.26877,619
5/25/201688.3189.8587.5088.811,062,649
5/24/201686.3288.8886.1687.95911,797
5/23/201686.8588.1585.3585.51831,160
5/20/201684.9486.6384.3486.45869,116
5/19/201686.4687.4483.4084.75869,240
5/18/201683.5487.5183.2187.161,190,470
5/17/201685.7387.5082.8984.051,575,288
5/16/201682.8286.8082.8286.471,083,799
5/13/201679.7984.3979.7982.711,360,779
5/12/201682.5183.0278.2079.79992,783
5/11/201687.2487.2482.0982.22894,231
5/10/201684.5587.6282.7387.371,433,699
5/9/201681.1085.0680.5783.981,035,763
5/6/201680.3682.3579.4080.80795,315
5/5/201682.1682.6379.3280.741,074,125
5/4/201684.1584.7481.7282.141,512,500
5/3/201686.0087.4184.9185.091,012,384
5/2/201685.7186.9883.9286.901,112,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center