$69.60 +1.39 (%) Biomarin Pharmaceutical Inc - NASDAQ

Sep. 18, 2014 | 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
9/18/201468.2169.6167.8969.601,340,277
9/17/201467.1168.6666.4368.21762,313
9/16/201466.5767.2565.9966.891,218,227
9/15/201467.7668.0166.2566.791,016,598
9/12/201468.9069.0867.6168.00686,874
9/11/201469.3069.3468.5268.801,140,007
9/10/201468.4169.7467.9769.48955,382
9/9/201469.3969.3968.0268.231,271,121
9/8/201466.9169.7066.9169.191,594,786
9/5/201468.7569.0066.3467.301,264,350
9/4/201470.4770.8968.2668.321,079,061
9/3/201470.4371.3370.0670.49755,546
9/2/201471.4571.4569.1870.39792,051
8/29/201469.7571.7369.6871.22678,442
8/28/201469.9171.1069.5569.62764,744
8/27/201471.2871.5070.0170.80804,928
8/26/201471.0772.0071.0071.55980,514
8/25/201470.9672.2170.0370.891,180,011
8/22/201468.5170.8368.4670.16832,437
8/21/201470.2370.8268.8869.371,106,780
8/20/201468.4770.9068.1270.661,414,190
8/19/201468.3169.6967.3169.101,229,424
8/18/201467.8568.5067.3067.991,051,505
8/15/201468.2668.4166.0667.24889,480
8/14/201465.5967.7565.3967.671,151,041
8/13/201464.8566.4064.0965.81926,511
8/12/201465.1065.1064.1164.41597,274
8/11/201464.3165.3463.5964.93780,669
8/8/201464.0564.4963.3563.99557,522
8/7/201465.2865.9063.0063.661,181,406
8/6/201464.5065.4964.1865.11990,171
8/5/201463.9165.5063.7464.961,258,425
8/4/201461.9664.5061.6464.281,339,931
8/1/201461.0362.9361.0361.951,058,448
7/31/201464.8065.9961.2061.823,994,349
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center