Quantcast
BMRN

BioMarin Pharmaceutical Inc. Common Stock Historical Stock Prices

$97.51
*  
1.80
1.88%
Get BMRN Alerts
*Delayed - data as of Jan. 17, 2019  -  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 17-OCT-2018 TO 17-JAN-2019

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.
16:00 95.24 98.53 95.24 97.51 735,983
01/17/2019 95.24 98.53 95.24 97.51 732,012
01/16/2019 94.84 97.6 94.84 95.71 615,019
01/15/2019 93.24 96.2781 92.65 94.93 815,478
01/14/2019 93.79 94.4 93 93.15 756,704
01/11/2019 93.82 95.11 93.09 94.46 659,866
01/10/2019 90.55 94.35 90 93.94 970,205
01/09/2019 92.38 92.58 90.27 90.86 944,223
01/08/2019 90.95 92.81 89.21 92.3 1,082,257
01/07/2019 87.58 91.91 87.07 90.19 1,433,857
01/04/2019 85.45 88.23 85.04 87.1 1,382,593
01/03/2019 86.11 86.99 83.87 84.2 993,135
01/02/2019 82.1 85.36 82.0112 84.96 624,774
12/31/2018 83.89 85.5 83.02 85.15 897,866
12/28/2018 84.04 85.43 82.02 83.6 980,427
12/27/2018 82.53 84.06 80.52 84 868,699
12/26/2018 80.5 83.8 79.13 83.78 1,173,234
12/24/2018 80.5 81.97 80.06 80.14 812,363
12/21/2018 85.97 86.9589 80.53 80.92 2,111,536
12/20/2018 86.03 87.6 83.255 85.83 1,375,356
12/19/2018 89.85 90.75 85.24 85.88 973,805
12/18/2018 92.85 93.24 88.12 89.58 1,113,422
12/17/2018 92.64 95.7 91.01 92.45 883,943
12/14/2018 92.64 94.6 92.49 93.11 954,422
12/13/2018 94.94 95.43 92.87 93.89 697,473
12/12/2018 93.12 97.62 92.639 94.51 1,215,659
12/11/2018 94.83 95.33 91.88 92.34 655,826
12/10/2018 93 94.07 91.57 93.83 949,237
12/07/2018 94.44 96.12 91.58 92.7 715,121
12/06/2018 92.3 96.67 91.57 95.54 1,034,063
12/04/2018 97.34 98.86 93.4 93.69 1,058,831
12/03/2018 96.61 99.89 96.42 97.79 1,225,509
11/30/2018 96.92 97.11 94.2 96.03 1,077,068
11/29/2018 97.92 98.76 96.38 96.75 617,381
11/28/2018 96.07 98.99 95 98.61 834,558
11/27/2018 96.33 97.07 94.38 96.37 456,112
11/26/2018 94.75 97.2 94.54 97.01 854,089
11/23/2018 92.51 96.04 92.47 93.78 262,323
11/21/2018 92.29 94.88 91.94 93.59 542,108
11/20/2018 93.26 93.76 90.99 91.47 812,532
11/19/2018 95.59 96.07 92.37 93.71 831,468
11/16/2018 93.95 96.67 92.8 95.7 711,838
11/15/2018 91.11 94.75 90.25 94.75 1,042,950
11/14/2018 94.02 94.83 90.865 91.76 1,116,164
11/13/2018 93.78 95.5 92.78 93.52 875,447
11/12/2018 95.36 95.55 92.18 93.07 914,255
11/09/2018 98.13 99.74 94.97 95.67 850,274
11/08/2018 99.01 101.72 98.33 98.54 798,858
11/07/2018 97.06 99.15 95.59 99.06 1,095,459
11/06/2018 97.43 98.845 95.59 96.58 773,439
11/05/2018 98.68 98.87 95.55 97.75 640,438
11/02/2018 97.88 99.49 96.47 97.96 906,321
11/01/2018 92.55 98.16 92.17 97.45 1,264,337
10/31/2018 92.79 93.88 92.07 92.17 1,116,819
10/30/2018 93.41 94.74 90.38 92.11 1,394,816
10/29/2018 99 99.09 92.08 93.76 1,386,077
10/26/2018 90 99.98 90 97.44 2,311,298
10/25/2018 93.09 97.48 92.175 96.43 1,566,235
10/24/2018 100.45 101.12 92.77 92.88 1,679,700
10/23/2018 102.27 103.11 98.75 100.24 1,462,548
10/22/2018 103.55 104.47 101.66 103.53 975,967
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BMRN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio