$126.88 -1.09 (%) Biomarin Pharmaceutical Inc - NASDAQ

May. 21, 2015 | 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
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
3/6/2015113.44115.68112.50113.771,341,392
3/5/2015111.05116.70111.05113.502,779,178
3/4/2015107.49110.00106.80109.791,097,325
3/3/2015107.21108.53106.07108.361,015,627
3/2/2015107.00108.88106.58108.421,139,082
2/27/2015108.24108.98106.12107.07921,806
2/26/2015108.25111.89104.96108.841,953,376
2/25/2015106.01108.20105.00107.501,117,451
2/24/2015108.04108.40104.42106.031,129,559
2/23/2015107.64110.00107.05107.831,356,295
2/20/2015104.55107.99103.57107.161,344,555
2/19/2015103.39104.66102.45104.19893,298
2/18/2015101.49103.45100.45103.36694,440
2/17/2015100.80103.67100.26101.511,160,908
2/13/201598.57100.8097.43100.761,154,087
2/12/201597.0099.4295.5398.78878,977
2/11/201594.5797.0494.1495.80928,251
2/10/201595.3995.9794.3194.741,078,801
2/9/201594.0096.1092.8994.00589,071
2/6/201595.9396.7793.1693.85700,696
2/5/201593.8395.8893.3995.64960,595
2/4/201591.3395.2989.1894.361,178,823
2/3/201596.0896.0890.6792.762,032,702
2/2/201597.7297.9093.8795.341,397,645
1/30/201599.14100.9096.8997.162,185,220
1/29/201598.35100.2996.3899.651,029,012
1/28/2015100.58100.9597.1797.251,289,639
1/27/201599.00100.4398.0199.58968,236
1/26/201598.09100.4897.5099.511,277,109
1/23/201596.0399.0395.8597.691,687,975
1/22/201593.5096.4392.0095.854,661,136
1/21/201598.5199.0895.7796.141,210,256
1/20/201599.95100.3797.1299.161,184,769
1/16/201598.3999.8897.7499.451,664,660
1/15/201599.57100.5096.9197.781,536,943
1/14/201595.44100.2595.4398.941,509,289
1/13/201597.29100.3296.0497.131,716,522
1/12/201595.3198.6393.2396.581,746,812
1/9/201594.4495.3192.6293.78903,451
1/8/201595.6697.9393.2794.181,181,991
1/7/201591.7294.0391.0993.76951,361
1/6/201593.1194.8888.5190.282,115,553
1/5/201590.8993.4190.6893.111,209,969
1/2/201591.2492.6390.7192.17722,011
12/31/201490.6392.6989.8190.40723,775
12/30/201491.8191.9589.5190.34731,462
12/29/201491.4292.4690.1892.21592,508
12/26/201488.8691.7488.0991.53572,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center