Quantcast
BMRN

Historical Stock Prices

$103.22
*  
0.60
0.58%
Get BMRN Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 104.68 105.45 102.41 103.22 929,783
10/18/2018 106.25 106.7 103.37 103.82 1,273,496
10/17/2018 106.09 106.74 104.15 106.07 1,378,213
10/16/2018 100.09 106.16 100 106.01 1,430,899
10/15/2018 99.4 100.8898 98.54 99.45 1,150,516
10/12/2018 99.07 99.87 97.12 99.51 871,129
10/11/2018 97.56 99.21 96.1 97.3 1,546,175
10/10/2018 103.34 104.74 98.25 98.44 2,202,972
10/09/2018 101.11 104.98 101.11 104.27 1,444,752
10/08/2018 101.18 102.31 100.54 101.33 1,594,760
10/05/2018 99.14 102.59 99.14 101.09 1,564,359
10/04/2018 99.78 100.12 97.98 98.75 1,366,519
10/03/2018 99.36 100.24 98.6 99.68 1,064,777
10/02/2018 98.79 99.66 97.6004 99 969,403
10/01/2018 98.13 99.76 97.27 98.62 1,177,508
09/28/2018 97.97 98.95 96.85 96.97 1,625,130
09/27/2018 97.93 98.89 96.7324 97.97 1,581,369
09/26/2018 96.39 99.35 96.39 98.08 1,416,450
09/25/2018 97.68 97.95 96.0201 96.28 1,434,808
09/24/2018 97.24 97.79 96.02 97.63 1,372,531
09/21/2018 100.3 100.84 96.79 97.84 1,939,631
09/20/2018 100.56 101.44 100.01 100.4 1,176,203
09/19/2018 99.55 100.66 98.85 99.77 829,829
09/18/2018 98.02 99.91 97.73 99.56 1,277,059
09/17/2018 99.2 99.8 97.77 98.15 1,051,117
09/14/2018 100 100 98.25 99.41 1,295,670
09/13/2018 98.8 100.2 98.59 99.57 931,334
09/12/2018 96.54 98.88 96.18 98.58 1,558,272
09/11/2018 97.28 98.05 96.42 96.71 740,279
09/10/2018 98.39 98.39 97.06 97.51 900,157
09/07/2018 96.08 98.48 95.53 98.04 1,118,367
09/06/2018 96.93 97.99 95.73 96.16 1,232,464
09/05/2018 96.34 97.34 95.68 96.6 1,251,718
09/04/2018 98.16 98.909 95.16 95.78 1,579,247
08/31/2018 99.06 100.1 99 99.98 668,039
08/30/2018 99.71 100.135 99.06 99.26 673,398
08/29/2018 99.1 100.1 98.34 99.96 899,551
08/28/2018 99.9 100.4 97.5443 98.92 757,295
08/27/2018 99.34 100.73 97.26 100.03 910,358
08/24/2018 99 99.16 97.55 98.76 752,357
08/23/2018 101.24 101.3 98.89 99.09 944,189
08/22/2018 99.61 101.94 99.32 101.53 562,446
08/21/2018 99.58 100.305 99.055 99.74 1,164,454
08/20/2018 101.22 101.32 98.82 99.03 1,068,765
08/17/2018 99.99 101.595 99.321 101.01 1,411,338
08/16/2018 102.31 102.5 99.985 100.32 1,297,326
08/15/2018 102.28 103.15 101.33 101.81 719,866
08/14/2018 103.22 103.81 102.44 103.14 634,682
08/13/2018 101.42 103.08 101.42 102.72 919,445
08/10/2018 101.32 102.415 100.24 101.46 644,851
08/09/2018 102.81 103.54 101.07 102.03 800,509
08/08/2018 105.48 105.54 103.26 103.32 1,325,909
08/07/2018 103.15 106.2 101.74 105.72 3,454,207
08/06/2018 99.61 99.87 97.04 97.95 1,040,727
08/03/2018 103.76 104 98.7098 99.47 1,113,581
08/02/2018 100.16 102.37 99.85 102.05 1,249,814
08/01/2018 99.92 101.46 98.74 100.97 1,140,099
07/31/2018 99.99 101.31 99.425 100.56 1,122,450
07/30/2018 99.99 100.26 98.33 99.38 889,780
07/27/2018 102.24 102.2427 99.055 100.04 1,215,674
07/26/2018 101.86 102.75 100.83 102.28 1,250,308
07/25/2018 101.31 102.25 100.98 102.18 1,308,566
07/24/2018 102.47 103.48 100.65 101 1,067,422
07/23/2018 101.69 102.65 101.02 101.65 1,283,825
07/20/2018 103.01 103.0627 101.33 101.9 1,041,042
07/19/2018 102.88 103.23 100.65 102.87 836,657
*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?

Smart Portfolio