$68.41 -2.74 (%) Biomarin Pharmaceutical Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201670.7571.5866.2068.412,239,141
2/4/201671.5073.7869.5771.152,231,630
2/3/201672.3774.6967.5371.912,201,104
2/2/201674.4476.0071.7872.041,559,008
2/1/201673.8176.7073.2775.652,329,544
1/29/201673.8475.5070.2574.023,266,273
1/28/201680.7281.0272.5373.382,862,732
1/27/201686.1887.9379.1580.141,713,690
1/26/201684.6287.2582.0586.041,244,904
1/25/201683.8687.5283.8685.011,530,108
1/22/201682.4385.8481.0784.661,739,266
1/21/201681.6483.3879.4880.821,717,243
1/20/201678.0382.6774.6981.382,422,401
1/19/201683.8184.0477.5779.512,061,242
1/15/201681.1285.2581.0183.143,447,686
1/14/201686.2786.8677.5984.436,306,896
1/13/201692.6093.8483.6784.121,824,394
1/12/201693.4396.7789.3593.111,576,830
1/11/201695.8795.9589.4093.291,825,075
1/8/201697.7199.3494.3095.751,333,818
1/7/201699.44100.8597.0997.091,411,137
1/6/2016101.87103.6799.53100.441,290,108
1/5/2016105.02105.61101.24103.45899,755
1/4/2016102.80104.99102.10104.921,611,862
12/31/2015105.44105.92104.51104.76742,246
12/30/2015106.30107.02105.12105.77849,565
12/29/2015106.02106.32105.00106.07555,427
12/28/2015105.91107.56104.40105.30635,457
12/24/2015105.83106.46104.52105.84325,573
12/23/2015104.40106.28104.40105.52761,172
12/22/2015104.36105.89103.93104.35969,337
12/21/2015104.84104.88102.42104.141,214,099
12/18/2015100.50105.1499.94104.443,160,925
12/17/2015101.80103.3499.39100.641,043,450
12/16/201599.71101.9398.06101.711,050,675
12/15/201594.8499.2194.3699.141,211,903
12/14/201593.9495.2591.2194.231,188,367
12/11/201595.2597.3393.7893.791,028,852
12/10/201594.5997.0294.4996.65938,327
12/9/201595.3696.5093.8294.15947,676
12/8/201594.3397.5193.6595.521,154,654
12/7/201598.1598.5094.8995.511,410,896
12/4/201593.9798.5793.5598.111,079,440
12/3/201596.0496.5093.1294.211,425,835
12/2/201598.0098.5095.4995.651,149,781
12/1/201596.2398.1095.0197.931,234,350
11/30/201596.3196.4294.0095.371,523,365
11/27/201596.0397.6395.0096.45660,962
11/25/201594.8198.0694.2996.063,782,554
11/24/201597.8097.8097.8097.800
11/23/201597.5098.9596.5397.801,849,591
11/20/201595.15101.5794.0097.004,810,508
11/19/2015107.61108.35102.10103.112,014,476
11/18/2015107.84108.97104.81107.701,399,295
11/17/2015105.28108.64104.68107.321,333,592
11/16/2015107.57108.79102.87104.541,853,109
11/13/2015106.22110.35105.74107.44875,523
11/12/2015111.00111.84106.55106.80891,881
11/11/2015112.88113.33110.85111.15721,784
11/10/2015110.79113.12110.08112.301,056,139
11/9/2015113.70114.63110.57111.361,373,755
11/6/2015112.00115.20110.92114.921,259,416
11/5/2015112.95113.19108.21112.321,054,544
11/4/2015116.00116.72110.84112.721,263,862
11/3/2015116.10116.55114.01115.291,289,073
11/2/2015118.37118.37114.50116.841,763,345
10/30/2015111.66118.48110.01117.042,166,490
10/29/2015112.69115.88112.10113.801,702,824
10/28/2015110.88113.70109.88113.691,919,500
10/27/2015105.24110.86104.71110.711,669,874
10/26/2015103.87106.20102.20104.68888,399
10/23/2015102.92105.00102.02104.141,236,860
10/22/2015103.93105.8199.59101.601,542,571
10/21/2015105.27105.9899.36103.941,311,116
10/20/2015107.00107.51103.25103.921,445,006
10/19/2015108.89111.48105.04107.281,566,045
10/16/2015111.61112.41106.60108.841,682,611
10/15/2015103.60111.83102.67111.501,967,759
10/14/2015101.61106.7299.64103.772,346,857
10/13/2015102.01105.5099.1199.341,158,113
10/12/2015103.28103.98101.45102.91793,243
10/9/201599.92104.2098.53102.691,010,434
10/8/2015102.38102.7696.38100.721,480,918
10/7/2015103.28103.79100.28102.132,792,110
10/6/2015107.97108.8799.25103.242,770,101
10/5/2015114.77115.98109.12109.931,635,352
10/2/2015108.41113.85106.01113.002,050,040
10/1/2015103.75110.06102.76109.792,597,136
9/30/201599.50109.5699.50105.323,346,777
9/29/2015100.12104.6595.0996.822,606,430
9/28/2015106.85107.3895.8499.383,346,546
9/25/2015113.05114.96105.37108.692,269,968
9/24/2015117.00117.92111.08113.002,088,497
9/23/2015118.68120.61116.63117.82911,065
9/22/2015119.27121.50117.02117.972,255,675
9/21/2015132.68132.80120.91122.092,085,185
9/18/2015130.98132.82129.60130.651,581,347
9/17/2015129.19133.79128.25132.13751,759
9/16/2015131.71132.79127.26129.09917,096
9/15/2015131.64132.90130.56131.88646,306
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center