BMRN

BioMarin Pharmaceutical Inc. Historical Stock Prices

$69.85
*  
0.25
0.36%
Get BMRN Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  69.75  69.96  68.94  69.85 1,760,981
09/19/2014 69.75 69.96 68.94 69.85 1,761,113
09/18/2014 68.21 69.61 67.885 69.6 1,331,617
09/17/2014 67.11 68.66 66.43 68.21 762,313
09/16/2014 66.57 67.25 65.99 66.89 1,218,227
09/15/2014 67.76 68.01 66.25 66.79 1,009,399
09/12/2014 68.9 69.08 67.61 68 686,719
09/11/2014 69.3 69.34 68.52 68.8 1,140,007
09/10/2014 68.41 69.74 67.97 69.48 955,382
09/09/2014 69.39 69.39 68.02 68.23 1,271,021
09/08/2014 66.91 69.7 66.91 69.19 1,579,126
09/05/2014 68.75 69 66.34 67.3 1,264,300
09/04/2014 70.47 70.89 68.26 68.32 1,079,061
09/03/2014 70.43 71.33 70.06 70.49 755,546
09/02/2014 71.45 71.45 69.18 70.39 792,051
08/29/2014 69.75 71.73 69.6801 71.22 678,442
08/28/2014 69.91 71.1 69.55 69.62 764,744
08/27/2014 71.28 71.5 70.01 70.8 804,928
08/26/2014 71.07 72 71 71.55 979,493
08/25/2014 70.96 72.21 70.03 70.89 1,180,011
08/22/2014 68.51 70.83 68.46 70.16 832,437
08/21/2014 70.23 70.821 68.88 69.37 1,106,780
08/20/2014 68.47 70.9 68.12 70.66 1,404,117
08/19/2014 68.31 69.69 67.31 69.1 1,229,424
08/18/2014 67.85 68.5 67.3 67.99 1,051,505
08/15/2014 68.26 68.41 66.06 67.24 889,480
08/14/2014 65.59 67.75 65.39 67.67 1,144,983
08/13/2014 64.85 66.4 64.085 65.81 926,161
08/12/2014 65.1 65.1 64.11 64.41 597,274
08/11/2014 64.31 65.34 63.59 64.93 780,669
08/08/2014 64.05 64.49 63.35 63.99 557,502
08/07/2014 65.28 65.9 63 63.66 1,181,406
08/06/2014 64.5 65.49 64.181 65.11 989,921
08/05/2014 63.91 65.5 63.74 64.96 1,251,458
08/04/2014 61.96 64.5 61.64 64.28 1,339,931
08/01/2014 61.03 62.926 61.03 61.95 1,058,313
07/31/2014 64.8 65.99 61.2 61.82 3,986,280
07/30/2014 61.75 62.93 60.76 61.09 1,082,315
07/29/2014 59.66 61.75 59.66 61.03 639,522
07/28/2014 60.8 60.94 59.1 60.01 893,609
07/25/2014 61.4 61.59 60.08 60.6 955,183
07/24/2014 62.26 62.26 60.69 61.46 923,379
07/23/2014 61.48 63.05 60.164 62.08 1,376,160
07/22/2014 60.14 60.67 59.458 60.38 1,266,131
07/21/2014 58.57 59.43 57.88 59.36 850,607
07/18/2014 56.09 59.24 55.8 59.06 1,720,799
07/17/2014 56.16 57.36 55.36 55.78 1,850,318
07/16/2014 58.84 58.84 56.2 56.34 1,067,178
07/15/2014 59.42 60 57.33 57.7 1,649,953
07/14/2014 59.8 60 58.77 59.09 522,948
07/11/2014 59.25 59.71 58.87 59.29 432,548
07/10/2014 59.26 59.955 58.61 59.06 819,698
07/09/2014 59.69 60.66 58.62 60.24 576,015
07/08/2014 61.49 61.73 59.62 59.92 1,184,438
07/07/2014 64.01 64.7 61.56 61.65 1,186,620
07/03/2014 64.66 65.05 63.83 64.59 368,462
07/02/2014 63.48 65.79 63.22 64.28 974,830
07/01/2014 62.7 63.815 62.35 63.67 666,356
06/30/2014 62.67 63.27 62.06 62.21 582,727
06/27/2014 62.66 62.94 61.66 62.83 892,498
06/26/2014 62.45 62.9399 61.31 62.69 542,006
06/25/2014 63.48 63.99 62.39 62.56 672,199
06/24/2014 64.83 65 62.69 62.79 899,639
06/23/2014 65.36 66.3 64.04 64.24 1,068,326
06/20/2014 62.74 67.11 62.61 66.09 2,941,566
06/19/2014 62.8 63.5 62.215 62.41 980,254
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?