BMRN

BioMarin Pharmaceutical Inc. Historical Stock Prices

$126.5
*  
0.38
0.3%
Get BMRN Alerts
*Delayed - data as of May 22, 2015 10:05 ET  -  Find a broker to begin trading BMRN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BMRN Real Time
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:05  126.26  126.52  125.51  126.50 60,141
05/21/2015 127.59 128 124.57 126.88 874,659
05/20/2015 125.44 128.22 124.252 127.97 1,065,810
05/19/2015 126.23 127.83 124.07 124.99 1,000,110
05/18/2015 122.42 126.15 121.5301 126.02 1,142,599
05/15/2015 122.6 123.31 121.47 122.78 648,125
05/14/2015 122.38 123.7099 120.04 122.65 1,128,859
05/13/2015 122.14 123.01 120.62 121.47 936,191
05/12/2015 120.23 121.35 119.05 121.09 781,697
05/11/2015 122.28 123.41 120.56 120.96 959,427
05/08/2015 121.49 124.32 120.63 121.66 1,133,872
05/07/2015 119.75 120.779 117.17 120.36 1,276,029
05/06/2015 119.14 122.5 116 119.7 2,505,269
05/05/2015 115.69 116.26 113.5 113.92 994,107
05/04/2015 115.43 119.611 114.64 116.32 1,056,734
05/01/2015 114.85 119.75 112.61 115.92 1,862,417
04/30/2015 116.34 118.65 110.5 112.05 1,718,608
04/29/2015 113.94 117.33 113.4 115.19 968,564
04/28/2015 118.27 118.84 113.2 115.65 1,746,555
04/27/2015 120.72 124.95 115.43 116.97 2,544,087
04/24/2015 122.38 123.135 120.21 120.28 821,777
04/23/2015 120.69 124.05 120.26 122.95 1,004,808
04/22/2015 121.3 123.15 120.37 121.08 731,318
04/21/2015 120.94 121.74 119.7 121.24 980,254
04/20/2015 121.04 121.51 119.0364 120.13 1,026,260
04/17/2015 120.85 121.71 119.5 120.91 1,613,908
04/16/2015 121.4 122.2 119.8 121.655 795,670
04/15/2015 122.03 122.1 119.27 120.8 1,193,902
04/14/2015 122 123.72 119.38 121.5 1,136,024
04/13/2015 121.88 124.86 121.86 122.14 953,404
04/10/2015 122.56 124 121.4 122.2 1,608,993
04/09/2015 124.5 126.66 121.8 122.08 1,964,808
04/08/2015 120.39 124.81 120.29 123.64 2,056,039
04/07/2015 119.69 123.5 119.11 121.17 1,675,416
04/06/2015 120.11 121.35 118.17 118.78 1,213,763
04/02/2015 120.92 121.805 117.55 120.38 1,525,864
04/01/2015 124.61 124.75 118.22 120.95 2,104,511
03/31/2015 128.85 129.33 123.58 124.62 2,412,195
03/30/2015 131.33 133.44 126.54 129.135 2,828,481
03/27/2015 125 133.54 123.05 128.78 6,369,849
03/26/2015 112.63 116.2 111 115.55 2,239,075
03/25/2015 122.85 123.26 115.06 115.62 2,544,098
03/24/2015 124.01 126 122.73 123 1,572,137
03/23/2015 125.25 125.25 121.45 123.62 1,802,317
03/20/2015 128.51 129.59 124.82 125.17 2,290,711
03/19/2015 127.36 129.4232 126.91 127.49 1,637,952
03/18/2015 126.51 127.54 123.85 126.11 1,766,859
03/17/2015 124.37 127.9 123.38 127.27 1,716,341
03/16/2015 121.49 124.99 121.2601 124.37 1,720,950
03/13/2015 117.68 124.16 117.63 123.52 3,537,067
03/12/2015 114.5 115.85 113.55 115.59 1,223,782
03/11/2015 113.87 115.82 111.81 114.45 1,365,262
03/10/2015 112.09 115 111.26 113.16 1,132,416
03/09/2015 113.75 114.3 111.17 113.18 1,392,291
03/06/2015 113.44 115.681 112.5 113.77 1,341,392
03/05/2015 111.05 116.7 111.05 113.5 2,777,967
03/04/2015 107.49 110 106.8 109.79 1,097,156
03/03/2015 107.21 108.53 106.07 108.36 1,015,612
03/02/2015 107 108.8796 106.575 108.42 1,139,082
02/27/2015 108.24 108.98 106.12 107.07 921,806
02/26/2015 108.25 111.89 104.96 108.84 1,953,276
02/25/2015 106.01 108.2 105 107.5 1,117,211
02/24/2015 108.04 108.395 104.42 106.03 1,129,559
02/23/2015 107.64 110 107.05 107.83 1,356,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?