$99.51 +1.82 (%) Biomarin Pharmaceutical Inc - NASDAQ

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRN historical data

Date Open High Low Close Volume
1/26/201598.09100.4897.5099.511,277,109
1/23/201596.0399.0395.8597.691,687,975
1/22/201593.5096.4392.0095.854,661,136
1/21/201598.5199.0895.7796.141,210,256
1/20/201599.95100.3797.1299.161,184,769
1/16/201598.3999.8897.7499.451,664,660
1/15/201599.57100.5096.9197.781,536,943
1/14/201595.44100.2595.4398.941,509,289
1/13/201597.29100.3296.0497.131,716,522
1/12/201595.3198.6393.2396.581,746,812
1/9/201594.4495.3192.6293.78903,451
1/8/201595.6697.9393.2794.181,181,991
1/7/201591.7294.0391.0993.76951,361
1/6/201593.1194.8888.5190.282,115,553
1/5/201590.8993.4190.6893.111,209,969
1/2/201591.2492.6390.7192.17722,011
12/31/201490.6392.6989.8190.40723,775
12/30/201491.8191.9589.5190.34731,462
12/29/201491.4292.4690.1892.21592,508
12/26/201488.8691.7488.0991.53572,725
12/24/201487.1589.5886.7288.18496,768
12/23/201492.8993.2486.7287.291,308,756
12/22/201493.3493.8991.2092.80958,627
12/19/201492.4494.1991.1093.841,834,682
12/18/201489.0091.8588.1291.831,422,601
12/17/201486.3487.8385.7287.211,575,123
12/16/201487.3888.7986.0586.061,508,821
12/15/201491.7092.0086.2587.232,018,934
12/12/201491.7093.9691.4791.52830,568
12/11/201492.8696.3691.3592.901,458,903
12/10/201495.0095.3190.8991.401,137,748
12/9/201490.9294.9690.5794.191,058,561
12/8/201490.9494.2590.9492.721,363,698
12/5/201490.1590.9389.5190.18885,131
12/4/201491.6891.6889.3689.961,030,926
12/3/201492.3792.9690.4591.101,328,054
12/2/201490.6692.9988.2892.271,607,242
12/1/201489.3090.9088.1290.161,440,620
11/28/201489.4790.8388.9289.72516,328
11/26/201489.5589.9588.0189.38920,243
11/25/201488.6991.4087.3489.451,957,827
11/24/201483.8988.3783.1087.942,935,302
11/21/201485.4886.3484.2685.83847,435
11/20/201484.5385.0083.5284.43690,654
11/19/201485.1885.9884.1985.08592,708
11/18/201483.2686.0582.8185.45847,521
11/17/201482.8884.1882.3283.101,006,976
11/14/201487.0687.8782.6782.851,457,439
11/13/201486.9888.1586.2887.92979,316
11/12/201485.3887.1584.8386.95692,540
11/11/201487.4887.5085.7786.121,065,497
11/10/201485.7888.2385.7887.601,378,688
11/7/201483.6084.3682.4683.91727,093
11/6/201482.1584.1482.1584.03626,317
11/5/201484.1384.4281.7281.97729,480
11/4/201483.7284.8882.5783.46830,461
11/3/201483.0686.8083.0684.581,620,289
10/31/201483.2684.3082.0082.501,183,605
10/30/201480.3283.6879.8982.361,029,239
10/29/201481.3181.5579.6480.561,262,538
10/28/201481.4383.3281.4382.051,379,554
10/27/201480.5182.4080.0682.361,038,710
10/24/201475.4081.8375.4081.032,399,273
10/23/201475.0075.8674.2275.011,272,468
10/22/201474.3675.7273.6074.32969,831
10/21/201472.2775.2671.9074.711,559,191
10/20/201470.2871.7670.1071.00855,837
10/17/201471.3371.5370.0370.451,763,721
10/16/201466.4471.7266.4470.591,190,411
10/15/201466.1467.7265.9167.321,230,571
10/14/201468.5969.4466.1167.271,277,580
10/13/201470.7270.9968.0268.091,396,504
10/10/201471.2773.1970.6170.801,048,001
10/9/201472.8673.6071.5471.921,239,032
10/8/201470.2172.9869.9572.921,043,863
10/7/201470.5370.9569.4569.951,142,007
10/6/201471.1771.5770.4071.051,096,553
10/3/201470.2971.0069.8070.671,055,260
10/2/201470.0271.1169.1069.791,207,329
10/1/201471.9372.1870.3070.411,465,962
9/30/201473.2273.3572.0972.161,116,392
9/29/201471.6773.1471.4473.00732,151
9/26/201471.4572.5670.7372.36748,019
9/25/201472.4373.2371.0771.31869,189
9/24/201470.1772.6669.1772.611,328,362
9/23/201468.9370.3868.6770.06806,274
9/22/201469.3869.7768.3269.081,677,177
9/19/201469.7569.9668.9469.851,761,113
9/18/201468.2169.6167.8969.601,340,277
9/17/201467.1168.6666.4368.21762,313
9/16/201466.5767.2565.9966.891,218,227
9/15/201467.7668.0166.2566.791,016,598
9/12/201468.9069.0867.6168.00686,874
9/11/201469.3069.3468.5268.801,140,007
9/10/201468.4169.7467.9769.48955,382
9/9/201469.3969.3968.0268.231,271,121
9/8/201466.9169.7066.9169.191,594,786
9/5/201468.7569.0066.3467.301,264,350
9/4/201470.4770.8968.2668.321,079,061
9/3/201470.4371.3370.0670.49755,546
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center