$94.98 -0.89 (%) Biomarin Pharmaceutical Inc - NASDAQ

Sep. 27, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center