$82.21 -1.12 (%) Biomarin Pharmaceutical Inc - NASDAQ

Dec. 2, 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
12/2/201683.3984.0281.8982.211,142,525
12/1/201685.9786.4682.5183.331,194,580
11/30/201686.6487.9085.5385.631,471,535
11/29/201687.4688.0085.8686.701,116,323
11/28/201689.0089.1087.0188.361,388,567
11/25/201688.0689.1086.5289.00647,620
11/23/201684.5988.3983.6288.101,299,103
11/22/201687.5188.3084.4285.431,047,011
11/21/201689.1389.9986.7487.501,132,414
11/18/201690.4291.2188.9289.00824,650
11/17/201689.1592.3088.7090.741,120,073
11/16/201691.6192.3189.3189.40935,140
11/15/201691.9392.6589.4092.211,167,121
11/14/201691.7893.8590.1392.911,620,357
11/11/201693.2893.2890.1291.461,243,367
11/10/201692.8095.5691.4693.542,166,262
11/9/201689.0098.3488.5291.833,871,635
11/8/201682.7984.4682.1283.431,240,213
11/7/201682.6484.0781.6483.541,882,700
11/4/201679.6584.5978.7582.002,098,975
11/3/201681.4381.4378.4278.621,471,786
11/2/201682.3882.7180.7780.901,224,216
11/1/201680.3082.8879.3182.711,182,177
10/31/201681.2681.2680.0080.521,139,332
10/28/201679.7383.3278.5681.131,923,009
10/27/201682.2983.3980.3081.021,293,675
10/26/201681.2682.6081.0081.75951,271
10/25/201682.2882.2880.5480.96779,681
10/24/201682.6782.8981.4482.14895,833
10/21/201684.0084.0281.8582.281,037,604
10/20/201684.4185.6283.7184.201,172,382
10/19/201685.3586.4383.6584.32749,430
10/18/201686.1587.3485.2085.401,036,394
10/17/201684.8385.6082.1985.451,399,434
10/14/201687.5888.6784.5885.041,238,159
10/13/201686.3188.4686.0086.871,914,815
10/12/201691.4692.2087.7387.951,013,483
10/11/201693.0993.6690.7291.671,157,051
10/10/201694.0794.9892.4293.55673,013
10/7/201693.1993.9291.5593.51863,707
10/6/201695.1395.7792.1292.631,239,380
10/5/201694.6996.5594.3295.92873,100
10/4/201694.5995.2794.0495.13799,730
10/3/201691.9894.4991.1994.341,130,534
9/30/201693.0893.3391.2092.521,476,016
9/29/201696.0296.1792.4392.781,046,414
9/28/201698.1998.1994.4296.031,194,396
9/27/201695.4397.1994.2597.051,183,690
9/26/201696.8697.5295.4395.87823,786
9/23/201696.6399.7196.6397.40812,600
9/22/201698.0098.9495.6997.451,053,706
9/21/201697.9799.9795.0097.571,307,825
9/20/201698.9799.4097.5297.95926,973
9/19/201696.62101.2795.2398.112,106,637
9/16/201694.8297.2294.0296.862,261,637
9/15/201695.2396.9494.0195.381,018,446
9/14/201694.5096.7493.7995.301,256,470
9/13/201695.6095.7292.8593.881,222,448
9/12/201693.3396.5393.0096.241,100,492
9/9/201696.2197.5094.0294.031,295,300
9/8/201696.0898.2295.0497.441,177,885
9/7/201694.9596.2393.6096.141,475,689
9/6/201695.9697.6594.9295.591,083,017
9/2/201695.3096.4993.8695.73801,788
9/1/201693.7095.4992.7995.191,012,496
8/31/201695.2995.9593.0293.891,275,966
8/30/201695.7596.6194.8494.95712,516
8/29/201696.2696.7994.8895.74800,206
8/26/201695.0996.3694.4296.221,294,891
8/25/201695.7596.9792.3594.971,633,078
8/24/201699.22102.0694.5095.132,482,655
8/23/201699.1199.9597.4499.431,696,076
8/22/201695.6798.5095.1898.173,985,359
8/19/201693.0793.4091.7691.99698,638
8/18/201692.8593.8892.0293.52965,548
8/17/201692.1494.0691.0093.301,499,346
8/16/201692.7593.2390.9191.741,481,008
8/15/201692.9094.2292.3093.111,835,337
8/12/201691.4992.4991.0292.441,346,784
8/11/201691.9392.8190.6692.011,342,818
8/10/201694.8995.1090.9291.452,209,815
8/9/201694.6295.9493.7495.155,180,259
8/8/201699.2999.6297.7099.021,442,198
8/5/2016100.88101.6798.5098.942,088,914
8/4/2016102.41102.4999.1499.621,458,037
8/3/201699.03101.7098.76101.461,684,809
8/2/201699.96100.9097.4099.071,926,746
8/1/201699.33101.3098.51100.252,102,667
7/29/201698.1899.6296.1799.421,448,311
7/28/201698.8099.5096.6498.202,503,207
7/27/201691.5898.7190.5298.095,832,323
7/26/201693.2793.4391.2192.022,160,802
7/25/201694.0294.4392.5592.791,162,488
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center