Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biomarin Pharmaceuticals (NQ: BMRN )

65.89 -0.79 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 96.92 97.11 94.20 96.03 1,077,500 -0.72(-0.74%)
Nov 29, 2018 97.92 98.76 96.38 96.75 617,381 -1.86(-1.89%)
Nov 28, 2018 96.07 98.99 95.00 98.61 834,558 +2.24(+2.32%)
Nov 27, 2018 96.33 97.07 94.38 96.37 460,656 -0.64(-0.66%)
Nov 26, 2018 94.75 97.20 94.54 97.01 854,089 +3.23(+3.44%)
Nov 23, 2018 92.51 96.04 92.47 93.78 262,300 +0.19(+0.20%)
Nov 21, 2018 93.59 93.59 93.59 0 +2.12(+2.32%)
Nov 20, 2018 93.26 93.76 90.99 91.47 812,532 -2.24(-2.39%)
Nov 19, 2018 95.59 96.07 92.37 93.71 831,468 -1.99(-2.08%)
Nov 16, 2018 93.95 96.67 92.80 95.70 711,800 +0.95(+1.00%)
Nov 15, 2018 91.11 94.75 90.25 94.75 1,042,950 +2.99(+3.26%)
Nov 14, 2018 94.02 94.83 90.86 91.76 1,130,269 -1.76(-1.88%)
Nov 13, 2018 93.78 95.50 92.78 93.52 875,447 +0.45(+0.48%)
Nov 12, 2018 95.36 95.55 92.18 93.07 915,242 -2.60(-2.72%)
Nov 09, 2018 98.13 99.74 94.97 95.67 850,200 -2.87(-2.91%)
Nov 08, 2018 99.01 101.72 98.33 98.54 798,858 -0.52(-0.52%)
Nov 07, 2018 97.06 99.15 95.59 99.06 1,104,147 +2.48(+2.57%)
Nov 06, 2018 97.43 98.85 95.59 96.58 779,952 -1.17(-1.20%)
Nov 05, 2018 98.68 98.87 95.55 97.75 640,438 -0.21(-0.21%)
Nov 02, 2018 97.88 99.49 96.47 97.96 930,000 +0.51(+0.52%)
Nov 01, 2018 92.55 98.16 92.17 97.45 1,264,566 +5.28(+5.73%)
Oct 31, 2018 92.79 93.88 92.07 92.17 1,116,893 +0.06(+0.07%)
Oct 30, 2018 93.41 94.74 90.38 92.11 1,394,936 -1.65(-1.76%)
Oct 29, 2018 99.00 99.09 92.08 93.76 1,386,277 -3.68(-3.78%)
Oct 26, 2018 90.00 99.98 90.00 97.44 2,311,700 +1.01(+1.05%)
Oct 25, 2018 93.09 97.48 92.18 96.43 1,566,365 +3.55(+3.82%)
Oct 24, 2018 100.45 101.12 92.77 92.88 1,679,711 -7.36(-7.34%)
Oct 23, 2018 102.27 103.11 98.75 100.24 1,462,748 -3.29(-3.18%)
Oct 22, 2018 103.55 104.47 101.66 103.53 976,167 +0.31(+0.30%)
Oct 19, 2018 104.68 105.45 102.41 103.22 929,900 -0.60(-0.58%)
Oct 18, 2018 106.25 106.70 103.37 103.82 1,273,496 -2.25(-2.12%)
Oct 17, 2018 106.09 106.74 104.15 106.07 1,378,347 +0.06(+0.06%)
Oct 16, 2018 100.09 106.16 100.00 106.01 1,430,913 +6.56(+6.60%)
Oct 15, 2018 99.40 100.89 98.54 99.45 1,150,716 -0.06(-0.06%)
Oct 12, 2018 99.07 99.87 97.12 99.51 871,300 +2.21(+2.27%)
Oct 11, 2018 97.56 99.21 96.10 97.30 1,559,193 -1.14(-1.16%)
Oct 10, 2018 103.34 104.74 98.25 98.44 2,217,962 -5.83(-5.59%)
Oct 09, 2018 101.11 104.98 101.11 104.27 1,444,952 +2.94(+2.90%)
Oct 08, 2018 101.18 102.31 100.54 101.33 1,594,813 +0.24(+0.24%)
Oct 05, 2018 99.14 102.59 99.14 101.09 1,564,700 +2.34(+2.37%)
Oct 04, 2018 99.78 100.12 97.98 98.75 1,366,819 -0.93(-0.93%)
Oct 03, 2018 99.36 100.24 98.60 99.68 1,064,777 +0.68(+0.69%)
Oct 02, 2018 98.79 99.66 97.60 99.00 969,403 +0.38(+0.39%)
Oct 01, 2018 98.13 99.76 97.27 98.62 1,177,708 +1.65(+1.70%)
Sep 28, 2018 97.97 98.95 96.85 96.97 1,625,100 -1.00(-1.02%)
Sep 27, 2018 97.93 98.89 96.73 97.97 1,581,449 -0.11(-0.11%)
Sep 26, 2018 96.39 99.35 96.39 98.08 1,416,550 +1.80(+1.87%)
Sep 25, 2018 97.68 97.95 96.02 96.28 1,434,808 -1.35(-1.38%)
Sep 24, 2018 97.24 97.79 96.02 97.63 1,542,211 -0.21(-0.21%)
Sep 21, 2018 100.30 100.84 96.79 97.84 1,956,900 -2.56(-2.55%)
Sep 20, 2018 100.56 101.44 100.01 100.40 1,176,303 +0.63(+0.63%)
Sep 19, 2018 99.55 100.66 98.85 99.77 832,673 +0.21(+0.21%)
Sep 18, 2018 98.02 99.91 97.73 99.56 1,277,059 +1.41(+1.44%)
Sep 17, 2018 99.20 99.80 97.77 98.15 1,051,251 -1.26(-1.27%)
Sep 14, 2018 100.00 100.00 98.25 99.41 1,298,400 -0.16(-0.16%)
Sep 13, 2018 98.80 100.20 98.59 99.57 931,334 +0.99(+1.00%)
Sep 12, 2018 96.54 98.88 96.18 98.58 1,558,272 +1.87(+1.93%)
Sep 11, 2018 97.28 98.05 96.42 96.71 740,279 -0.80(-0.82%)
Sep 10, 2018 98.39 98.39 97.06 97.51 918,275 -0.53(-0.54%)
Sep 07, 2018 96.08 98.48 95.53 98.04 1,121,000 +1.88(+1.96%)
Sep 06, 2018 96.93 97.99 95.73 96.16 1,245,140 -0.44(-0.46%)
Sep 05, 2018 96.34 97.34 95.68 96.60 1,251,718 +0.82(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.