$70.45 0.00 (%) Biomarin Pharmaceutical Inc - NASDAQ

Oct. 17, 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
10/17/201471.3371.5370.0370.451,763,721
10/16/201466.4471.7266.4470.591,190,411
10/15/201466.1467.7265.9167.321,230,571
10/14/201468.5969.4466.1167.271,277,580
10/13/201470.7270.9968.0268.091,396,504
10/10/201471.2773.1970.6170.801,048,001
10/9/201472.8673.6071.5471.921,239,032
10/8/201470.2172.9869.9572.921,043,863
10/7/201470.5370.9569.4569.951,142,007
10/6/201471.1771.5770.4071.051,096,553
10/3/201470.2971.0069.8070.671,055,260
10/2/201470.0271.1169.1069.791,207,329
10/1/201471.9372.1870.3070.411,465,962
9/30/201473.2273.3572.0972.161,116,392
9/29/201471.6773.1471.4473.00732,151
9/26/201471.4572.5670.7372.36748,019
9/25/201472.4373.2371.0771.31869,189
9/24/201470.1772.6669.1772.611,328,362
9/23/201468.9370.3868.6770.06806,274
9/22/201469.3869.7768.3269.081,677,177
9/19/201469.7569.9668.9469.851,761,113
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center