BIOMARIN PHARMACEUTICAL $64.64

up +2.21


21/5/2013 02:21 PM  |  NASDAQ : BMRN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BMRN historical data

Date Open High Low Close Volume
5/20/2013 63.91 64.47 62.42 62.43 13453
5/17/2013 64.58 65.30 63.30 64.01 14597
5/16/2013 67.96 68.26 63.35 64.50 28133
5/15/2013 69.99 70.30 67.41 67.81 18637
5/14/2013 68.76 71.56 68.55 70.30 17024
5/13/2013 67.85 69.99 67.68 68.85 13543
5/10/2013 66.58 67.72 66.19 67.68 7678
5/9/2013 65.20 66.72 65.07 66.41 11619
5/8/2013 65.22 66.16 64.85 65.32 8751
5/7/2013 67.15 67.17 65.08 65.41 14424
5/6/2013 66.78 67.15 66.06 66.62 10286
5/3/2013 66.69 67.96 66.26 66.71 15819
5/2/2013 63.90 65.79 63.69 65.79 9684
5/1/2013 65.00 65.39 63.64 63.68 11447
4/30/2013 63.29 65.62 63.25 65.60 11086
4/29/2013 63.13 65.47 63.13 64.42 11396
4/26/2013 62.10 64.70 62.10 63.18 13252
4/25/2013 62.94 64.97 62.26 62.87 19103
4/24/2013 64.39 64.68 62.26 62.30 14669
4/23/2013 65.81 66.63 64.57 65.02 9242
4/22/2013 65.21 66.13 64.77 65.53 9321
4/19/2013 63.14 65.44 62.78 65.44 13113
4/18/2013 64.82 64.82 62.34 62.79 8221
4/17/2013 63.96 64.21 63.15 63.68 8884
4/16/2013 63.94 64.84 63.47 64.66 12917
4/15/2013 64.51 64.98 63.11 63.21 12352
4/12/2013 63.41 64.95 63.33 64.71 8961
4/11/2013 63.97 64.86 63.50 63.68 13226
4/10/2013 62.68 64.27 62.45 64.27 11347
4/9/2013 62.21 62.88 61.93 62.50 7396
4/8/2013 61.60 62.23 60.84 62.15 6685
4/5/2013 60.11 62.00 60.00 61.72 9905
4/4/2013 61.83 61.99 60.27 60.90 8522
4/3/2013 63.45 63.47 60.78 61.24 9775
4/2/2013 62.04 63.35 62.02 62.99 13034
4/1/2013 62.47 63.57 61.15 61.59 12207
3/28/2013 60.44 62.35 60.43 62.26 16063
3/27/2013 60.21 60.62 59.84 60.36 9777
3/26/2013 60.76 61.36 60.37 60.60 7907
3/25/2013 60.78 61.10 59.95 60.70 11928
3/22/2013 60.04 60.72 59.83 60.35 24447
3/21/2013 61.04 61.19 59.50 59.85 18555
3/20/2013 61.44 61.47 60.00 61.08 15589
3/19/2013 61.50 62.28 60.38 60.76 12079
3/18/2013 61.00 62.03 60.63 61.48 10730
3/15/2013 62.09 62.96 61.04 61.25 20931
3/14/2013 61.43 62.71 61.43 62.39 10811
3/13/2013 62.00 62.00 60.83 61.47 11023
3/12/2013 61.40 62.10 61.23 62.06 15025
3/11/2013 61.46 62.07 60.96 61.05 10117
3/8/2013 61.98 62.01 61.17 61.46 13342
3/7/2013 61.55 62.00 61.12 61.78 6611
3/6/2013 61.08 61.64 60.30 61.25 10950
3/5/2013 60.12 60.89 60.09 60.63 12403
3/4/2013 59.54 60.59 59.11 60.37 17697
3/1/2013 57.90 59.94 57.90 59.61 19025
2/28/2013 56.55 58.33 56.50 57.97 12899
2/27/2013 55.51 57.41 55.51 56.44 12098
2/26/2013 55.26 56.14 54.96 55.92 14541
2/25/2013 55.89 56.49 55.05 55.19 12803
2/22/2013 53.35 56.21 53.35 56.10 26468
2/21/2013 54.92 55.34 53.14 53.27 17957
2/20/2013 56.30 56.61 55.12 55.17 10100
2/19/2013 56.27 57.66 56.13 56.51 13554
2/15/2013 54.95 56.44 54.70 56.28 14280
2/14/2013 54.79 55.06 54.20 54.97 11536
2/13/2013 54.90 55.23 54.49 54.86 6429
2/12/2013 55.12 55.17 54.68 54.82 6002
2/11/2013 55.25 55.96 54.41 54.84 6144
2/8/2013 55.01 55.25 54.65 55.01 6152
2/7/2013 55.84 55.98 54.20 54.79 6381
2/6/2013 55.75 56.40 55.04 55.68 6333
2/5/2013 55.44 56.46 55.28 55.99 4724
2/4/2013 55.54 56.16 55.51 55.60 8685
2/1/2013 54.89 56.71 54.89 56.00 16580
1/31/2013 53.82 55.46 53.82 54.89 11977
1/30/2013 54.65 55.32 53.93 54.16 5959
1/29/2013 55.06 55.17 53.58 54.80 26751
1/28/2013 55.37 55.70 54.93 55.15 12508
1/25/2013 54.61 55.51 54.61 55.40 8905
1/24/2013 54.56 55.08 53.83 54.88 11011
1/23/2013 55.22 55.49 54.34 54.58 12370
1/22/2013 55.00 55.45 54.20 55.22 14069
1/18/2013 53.16 54.09 52.63 54.08 19416
1/17/2013 52.60 53.83 52.03 53.56 12505
1/16/2013 53.53 53.83 51.78 52.32 15000
1/15/2013 52.59 53.84 52.26 53.76 10620
1/14/2013 51.26 53.00 51.26 52.98 12649
1/11/2013 51.67 52.00 51.33 51.56 10434
1/10/2013 52.07 52.18 51.42 51.79 6868
1/9/2013 52.07 52.29 51.74 51.93 7262
1/8/2013 52.12 52.20 51.62 51.84 10964
1/7/2013 52.03 52.41 51.26 52.14 15515
1/4/2013 51.93 52.66 51.73 52.54 10817
1/3/2013 52.20 53.45 51.25 52.17 12220
1/2/2013 50.00 52.67 49.71 51.92 16544
12/31/2012 47.79 49.33 47.72 49.20 4974
12/28/2012 48.15 48.85 47.93 47.94 6766
12/27/2012 47.95 49.56 47.95 48.63 7698
12/26/2012 48.57 48.82 48.04 48.16 4135
Marketplace
Trading Center