BMRN

Historical Stock Prices

$97.16
*  
2.49
2.5%
Get BMRN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BMRN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 99.14 100.9 96.89 97.16 2,183,308
01/29/2015 98.35 100.29 96.3801 99.65 1,029,012
01/28/2015 100.58 100.95 97.17 97.25 1,289,139
01/27/2015 99 100.4299 98.01 99.58 968,236
01/26/2015 98.09 100.48 97.5 99.51 1,277,059
01/23/2015 96.03 99.03 95.85 97.69 1,687,975
01/22/2015 93.5 96.43 92 95.85 4,661,136
01/21/2015 98.51 99.08 95.77 96.14 1,206,390
01/20/2015 99.95 100.37 97.12 99.16 1,184,769
01/16/2015 98.39 99.88 97.74 99.45 1,664,660
01/15/2015 99.57 100.5 96.91 97.78 1,532,891
01/14/2015 95.44 100.25 95.43 98.94 1,509,289
01/13/2015 97.29 100.32 96.04 97.13 1,716,522
01/12/2015 95.31 98.63 93.23 96.58 1,746,812
01/09/2015 94.44 95.31 92.62 93.78 903,451
01/08/2015 95.66 97.93 93.27 94.18 1,181,991
01/07/2015 91.72 94.03 91.09 93.76 951,346
01/06/2015 93.11 94.88 88.51 90.28 2,115,543
01/05/2015 90.89 93.41 90.68 93.11 1,209,969
01/02/2015 91.24 92.63 90.71 92.17 722,011
12/31/2014 90.63 92.69 89.8101 90.4 723,775
12/30/2014 91.81 91.95 89.51 90.335 731,462
12/29/2014 91.42 92.46 90.18 92.21 592,508
12/26/2014 88.86 91.74 88.09 91.53 572,725
12/24/2014 87.15 89.575 86.72 88.18 496,768
12/23/2014 92.89 93.24 86.72 87.29 1,308,756
12/22/2014 93.34 93.89 91.2 92.8 958,427
12/19/2014 92.44 94.19 91.1 93.84 1,834,547
12/18/2014 89 91.85 88.12 91.83 1,416,648
12/17/2014 86.34 87.829 85.72 87.21 1,574,923
12/16/2014 87.38 88.79 86.05 86.06 1,508,121
12/15/2014 91.7 91.9999 86.25 87.23 2,018,934
12/12/2014 91.7 93.96 91.47 91.52 830,568
12/11/2014 92.86 96.355 91.35 92.9 1,458,903
12/10/2014 95 95.3087 90.89 91.4 1,137,628
12/09/2014 90.92 94.96 90.57 94.19 1,057,861
12/08/2014 90.94 94.25 90.94 92.72 1,363,698
12/05/2014 90.15 90.93 89.51 90.18 885,131
12/04/2014 91.68 91.68 89.36 89.96 1,030,926
12/03/2014 92.37 92.96 90.45 91.1 1,318,601
12/02/2014 90.66 92.99 88.28 92.27 1,606,877
12/01/2014 89.3 90.9 88.12 90.16 1,440,620
11/28/2014 89.47 90.83 88.92 89.72 516,328
11/26/2014 89.55 89.95 88.005 89.38 920,243
11/25/2014 88.69 91.4 87.34 89.45 1,957,827
11/24/2014 83.89 88.37 83.1 87.94 2,935,302
11/21/2014 85.48 86.34 84.26 85.83 847,435
11/20/2014 84.53 85 83.52 84.43 690,125
11/19/2014 85.18 85.975 84.19 85.08 592,708
11/18/2014 83.26 86.05 82.81 85.45 847,520
11/17/2014 82.88 84.18 82.32 83.1 1,006,976
11/14/2014 87.06 87.87 82.67 82.85 1,457,339
11/13/2014 86.98 88.15 86.2801 87.92 979,316
11/12/2014 85.38 87.15 84.83 86.95 692,540
11/11/2014 87.48 87.5 85.771 86.12 1,065,497
11/10/2014 85.78 88.23 85.78 87.6 1,378,688
11/07/2014 83.6 84.36 82.46 83.91 727,093
11/06/2014 82.15 84.14 82.15 84.03 626,317
11/05/2014 84.13 84.42 81.7225 81.97 729,480
11/04/2014 83.72 84.88 82.5722 83.46 826,654
11/03/2014 83.06 86.8 83.06 84.58 1,620,289
10/31/2014 83.26 84.3 82 82.5 1,183,605
10/30/2014 80.32 83.68 79.89 82.36 1,029,220
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?