$142.10 -2.22 (%) Biomarin Pharmaceutical Inc - NASDAQ

Jul. 30, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRN historical data

Date Open High Low Close Volume
7/29/2015147.42147.42142.28144.321,005,601
7/28/2015144.93146.21142.21145.941,228,633
7/27/2015143.99145.07141.51144.321,399,521
7/24/2015146.11148.92144.00144.995,721,071
7/23/2015146.87149.54146.02148.052,061,201
7/22/2015142.81144.90141.17144.001,333,788
7/21/2015149.77149.84143.71143.791,673,352
7/20/2015150.00151.75148.88149.131,129,554
7/17/2015148.01149.14146.32149.09912,563
7/16/2015145.57148.49145.50147.72972,623
7/15/2015146.98148.90145.41146.301,508,607
7/14/2015144.78147.50144.52147.251,062,445
7/13/2015142.92144.93142.81144.50860,509
7/10/2015141.49142.34138.66141.671,118,391
7/9/2015139.58140.94137.92140.131,286,278
7/8/2015138.84139.01136.50137.591,071,296
7/7/2015140.39141.00137.00139.791,420,324
7/6/2015136.07140.30135.52140.101,695,186
7/2/2015136.37136.97135.09136.84786,627
7/1/2015138.54138.71135.81136.73840,344
6/30/2015134.29137.24133.47136.781,269,049
6/29/2015133.70136.29131.57132.311,583,597
6/26/2015135.52135.99132.86134.841,227,451
6/25/2015136.66137.38133.78135.36932,754
6/24/2015138.85139.87136.00136.491,249,865
6/23/2015141.04141.51137.16138.861,198,774
6/22/2015138.79140.32137.28140.001,253,536
6/19/2015137.21138.65135.08137.932,013,081
6/18/2015132.27140.49132.21138.665,642,092
6/17/2015121.80123.99121.58123.601,183,727
6/16/2015122.00122.98120.79121.10800,278
6/15/2015121.30122.60120.01121.93809,156
6/12/2015122.30122.79121.21122.03763,093
6/11/2015122.81123.49121.80123.04678,427
6/10/2015120.92122.41117.54122.271,030,022
6/9/2015123.47124.48120.21120.661,300,466
6/8/2015125.00125.58122.96123.90833,955
6/5/2015121.65124.25119.66123.851,013,209
6/4/2015122.61123.78118.98120.461,131,576
6/3/2015124.12125.59122.96123.77781,448
6/2/2015123.77125.21120.86124.011,083,118
6/1/2015125.70126.92121.86124.031,181,358
5/29/2015127.73127.82124.20125.571,650,630
5/28/2015129.43130.00126.33127.391,184,297
5/27/2015128.12131.54127.02129.541,718,399
5/26/2015127.00128.74125.46127.111,047,704
5/22/2015126.26127.50125.51127.19773,547
5/21/2015127.59128.00124.57126.88874,659
5/20/2015125.44128.22124.25127.971,066,260
5/19/2015126.23127.83124.07124.991,013,255
5/18/2015122.42126.15121.53126.021,142,899
5/15/2015122.60123.31121.47122.78650,455
5/14/2015122.38123.71120.04122.651,128,859
5/13/2015122.14123.01120.62121.47936,275
5/12/2015120.23121.35119.05121.09782,197
5/11/2015122.28123.41120.56120.96959,539
5/8/2015121.49124.32120.63121.661,133,872
5/7/2015119.75120.78117.17120.361,276,279
5/6/2015119.14122.50116.00119.702,505,319
5/5/2015115.69116.26113.50113.92994,122
5/4/2015115.43119.61114.64116.321,056,734
5/1/2015114.85119.75112.61115.921,862,442
4/30/2015116.34118.65110.50112.051,718,944
4/29/2015113.94117.33113.40115.19968,564
4/28/2015118.27118.84113.20115.651,746,605
4/27/2015120.72124.95115.43116.972,547,807
4/24/2015122.38123.14120.21120.28821,847
4/23/2015120.69124.05120.26122.951,004,808
4/22/2015121.30123.15120.37121.08731,358
4/21/2015120.94121.74119.70121.24980,304
4/20/2015121.04121.51119.04120.131,026,260
4/17/2015120.85121.71119.50120.911,613,908
4/16/2015121.40122.20119.80121.66795,883
4/15/2015122.03122.10119.27120.801,193,902
4/14/2015122.00123.72119.38121.501,136,024
4/13/2015121.88124.86121.86122.14953,404
4/10/2015122.56124.00121.40122.201,608,993
4/9/2015124.50126.66121.80122.081,964,908
4/8/2015120.39124.81120.29123.642,056,039
4/7/2015119.69123.50119.11121.171,675,716
4/6/2015120.11121.35118.17118.781,213,768
4/2/2015120.92121.81117.55120.381,525,864
4/1/2015124.61124.75118.22120.952,105,077
3/31/2015128.85129.33123.58124.622,412,196
3/30/2015131.33133.44126.54129.142,828,641
3/27/2015125.00133.54123.05128.786,370,724
3/26/2015112.63116.20111.00115.552,241,156
3/25/2015122.85123.26115.06115.622,544,753
3/24/2015124.01126.00122.73123.001,579,093
3/23/2015125.25125.25121.45123.621,802,317
3/20/2015128.51129.59124.82125.172,290,756
3/19/2015127.36129.42126.91127.491,644,690
3/18/2015126.51127.54123.85126.111,766,859
3/17/2015124.37127.90123.38127.271,716,491
3/16/2015121.49124.99121.26124.371,722,578
3/13/2015117.68124.16117.63123.523,539,912
3/12/2015114.50115.85113.55115.591,223,803
3/11/2015113.87115.82111.81114.451,365,262
3/10/2015112.09115.00111.26113.161,132,536
3/9/2015113.75114.30111.17113.181,392,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!