Biomarin Pharmaceutical Inc $61.95

up +0.13


1/8/2014 04:00 PM  |  NASDAQ : BMRN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRN historical data

Date Open High Low Close Volume
8/1/201461.0362.9361.0361.951,058,448
7/31/201464.8065.9961.2061.823,986,227
7/30/201461.7562.9360.7661.091,083,663
7/29/201459.6661.7559.6661.03639,872
7/28/201460.8060.9459.1060.01894,139
7/25/201461.4061.5960.0860.60955,183
7/24/201462.2662.2660.6961.46923,921
7/23/201461.4863.0560.1662.081,376,160
7/22/201460.1460.6759.4660.381,271,660
7/21/201458.5759.4357.8859.36850,607
7/18/201456.0959.2455.8059.061,721,049
7/17/201456.1657.3655.3655.781,850,958
7/16/201458.8458.8456.2056.341,072,880
7/15/201459.4260.0057.3357.701,649,963
7/14/201459.8060.0058.7759.09522,948
7/11/201459.2559.7158.8759.29432,548
7/10/201459.2659.9658.6159.06826,365
7/9/201459.6960.6658.6260.24576,015
7/8/201461.4961.7359.6259.921,184,438
7/7/201464.0164.7061.5661.651,187,673
7/3/201464.6665.0563.8364.59368,462
7/2/201463.4865.7963.2264.28974,830
7/1/201462.7063.8262.3563.67666,356
6/30/201462.6763.2762.0662.21584,299
6/27/201462.6662.9461.6662.83892,498
6/26/201462.4562.9461.3162.69542,016
6/25/201463.4863.9962.3962.56672,239
6/24/201464.8365.0062.6962.79899,639
6/23/201465.3666.3064.0464.241,068,326
6/20/201462.7467.1162.6166.092,941,566
6/19/201462.8063.5062.2262.41980,254
6/18/201460.5362.8160.5362.661,456,170
6/17/201460.5460.9359.3960.53782,204
6/16/201460.8061.7060.2060.50814,876
6/13/201462.0062.0060.6361.09560,652
6/12/201462.0362.5561.2761.78929,497
6/11/201461.2562.4360.9061.561,060,517
6/10/201461.6562.4660.6961.60950,097
6/9/201463.0063.1061.4161.511,885,642
6/6/201463.3364.2061.3461.743,671,349
6/5/201463.1064.2462.5363.331,744,560
6/4/201461.6963.2460.9363.101,663,052
6/3/201457.7762.0357.2661.582,148,835
6/2/201458.1258.4657.0858.00758,992
5/30/201457.3258.0656.7257.961,009,987
5/29/201457.4858.3857.2057.501,480,975
5/28/201457.4957.9956.9157.341,351,086
5/27/201457.0057.4056.2457.122,103,771
5/23/201456.2356.8555.8656.482,098,843
5/22/201456.1757.3156.0056.203,745,845
5/21/201456.9657.0055.6856.17643,380
5/20/201457.8057.8056.0956.15784,466
5/19/201457.3758.4856.5057.65829,477
5/16/201457.0357.8456.0057.591,072,480
5/15/201458.6858.6856.3757.44830,046
5/14/201457.3059.0856.3758.441,299,782
5/13/201459.1959.8057.2857.441,112,857
5/12/201458.5060.1058.3859.301,042,877
5/9/201457.1559.0456.1758.541,362,307
5/8/201458.5259.1456.4956.78993,824
5/7/201459.4059.4056.6558.49930,769
5/6/201459.7360.3758.4958.801,014,195
5/5/201457.5560.2357.2260.131,914,208
5/2/201458.0060.2055.5057.703,567,833
5/1/201457.8961.0557.0260.312,227,646
4/30/201458.3058.4056.6158.231,357,629
4/29/201458.0758.9457.1758.421,586,203
4/28/201457.6158.6155.8057.491,319,876
4/25/201458.5759.8256.6757.091,261,164
4/24/201460.1460.7757.3359.231,544,040
4/23/201462.4762.9658.9259.192,023,323
4/22/201462.8463.4261.8161.992,592,343
4/21/201460.9761.4159.9761.341,284,722
4/17/201461.4062.6160.5060.891,838,811
4/16/201458.7461.4558.2961.372,129,789
4/15/201457.4458.5755.0458.212,091,139
4/14/201458.8659.8856.4557.372,112,993
4/11/201460.5561.9957.0357.252,869,309
4/10/201465.7065.7960.6161.291,768,379
4/9/201463.1766.0463.1165.801,532,033
4/8/201463.0064.2861.7463.101,636,580
4/7/201463.3063.9461.7663.192,655,150
4/4/201466.7266.8162.3563.342,062,945
4/3/201467.8668.0865.3566.031,998,858
4/2/201469.2469.8067.4168.19927,449
4/1/201468.5370.4267.6468.611,190,431
3/31/201466.6668.2266.0868.211,615,497
3/28/201469.3869.6965.4966.261,901,348
3/27/201469.8469.9167.6268.912,466,343
3/26/201472.7473.2469.8369.991,537,215
3/25/201473.1074.5168.9172.053,210,156
3/24/201474.0374.8070.8373.712,240,563
3/21/201478.7078.8173.1973.933,468,470
3/20/201479.1679.9978.0978.571,187,638
3/19/201481.0081.9879.5879.701,069,448
3/18/201479.0782.0078.7081.191,226,398
3/17/201478.0779.6777.7878.70998,808
3/14/201477.3778.8876.8777.351,001,651
3/13/201478.2678.7377.1977.801,189,636
3/12/201477.2379.2376.8678.45982,011
Trading Center