BMRN Historical Prices | BioMarin Pharmaceutical Inc. Stock

Dow

0.06% Nasdaq

0.01%

BioMarin Pharmaceutical Inc. (BMRN)

-NasdaqGS

64.39 1.37(2.08%) May 24, 4:00PM EDT|After Hours : 64.39 0.00 (0.00%) May 24, 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	65.71	65.71	64.10	64.39	954,200	64.39
May 23, 2013	64.67	66.40	63.10	65.76	962,200	65.76
May 22, 2013	65.67	69.79	64.94	65.55	2,177,900	65.55
May 21, 2013	63.37	65.11	62.71	65.00	1,806,200	65.00
May 20, 2013	63.91	64.47	62.42	62.43	1,345,300	62.43
May 17, 2013	64.58	65.30	63.30	64.01	1,459,700	64.01
May 16, 2013	67.96	68.26	63.35	64.50	2,813,300	64.50
May 15, 2013	69.99	70.30	67.41	67.81	1,863,700	67.81
May 14, 2013	68.76	71.56	68.55	70.30	1,702,400	70.30
May 13, 2013	67.85	69.99	67.68	68.85	1,354,300	68.85
May 10, 2013	66.58	67.72	66.19	67.68	767,800	67.68
May 9, 2013	65.20	66.72	65.07	66.41	1,161,900	66.41
May 8, 2013	65.22	66.16	64.85	65.32	875,100	65.32
May 7, 2013	67.15	67.17	65.08	65.41	1,442,400	65.41
May 6, 2013	66.78	67.15	66.06	66.62	1,028,600	66.62
May 3, 2013	66.69	67.96	66.26	66.71	1,581,900	66.71
May 2, 2013	63.90	65.79	63.69	65.79	968,400	65.79
May 1, 2013	65.00	65.39	63.64	63.68	1,144,700	63.68
Apr 30, 2013	63.29	65.62	63.25	65.60	1,108,600	65.60
Apr 29, 2013	63.13	65.47	63.13	64.42	1,139,600	64.42
Apr 26, 2013	62.10	64.70	62.10	63.18	1,325,200	63.18
Apr 25, 2013	62.94	64.97	62.26	62.87	1,910,300	62.87
Apr 24, 2013	64.39	64.68	62.26	62.30	1,466,900	62.30
Apr 23, 2013	65.81	66.63	64.57	65.02	924,200	65.02
Apr 22, 2013	65.21	66.13	64.77	65.53	932,100	65.53
Apr 19, 2013	63.14	65.44	62.78	65.44	1,311,300	65.44
Apr 18, 2013	64.82	64.82	62.34	62.79	822,100	62.79
Apr 17, 2013	63.96	64.21	63.15	63.68	888,400	63.68
Apr 16, 2013	63.94	64.84	63.47	64.66	1,291,700	64.66
Apr 15, 2013	64.51	64.98	63.11	63.21	1,235,200	63.21
Apr 12, 2013	63.41	64.95	63.33	64.71	896,100	64.71
Apr 11, 2013	63.97	64.86	63.50	63.68	1,322,600	63.68
Apr 10, 2013	62.68	64.27	62.45	64.27	1,134,700	64.27
Apr 9, 2013	62.21	62.88	61.93	62.50	739,600	62.50
Apr 8, 2013	61.60	62.23	60.84	62.15	668,500	62.15
Apr 5, 2013	60.11	62.00	60.00	61.72	990,500	61.72
Apr 4, 2013	61.83	61.99	60.27	60.90	852,200	60.90
Apr 3, 2013	63.45	63.47	60.78	61.24	977,500	61.24
Apr 2, 2013	62.04	63.35	62.02	62.99	1,303,400	62.99
Apr 1, 2013	62.47	63.57	61.15	61.59	1,220,700	61.59
Mar 28, 2013	60.44	62.35	60.43	62.26	1,606,300	62.26
Mar 27, 2013	60.21	60.62	59.84	60.36	977,700	60.36
Mar 26, 2013	60.76	61.36	60.37	60.60	790,700	60.60
Mar 25, 2013	60.78	61.10	59.95	60.70	1,192,800	60.70
Mar 22, 2013	60.04	60.72	59.83	60.35	2,444,700	60.35
Mar 21, 2013	61.04	61.19	59.50	59.85	1,855,500	59.85
Mar 20, 2013	61.44	61.47	60.00	61.08	1,558,900	61.08
Mar 19, 2013	61.50	62.28	60.38	60.76	1,207,900	60.76
Mar 18, 2013	61.00	62.03	60.63	61.48	1,073,000	61.48
Mar 15, 2013	62.09	62.96	61.04	61.25	2,093,100	61.25
Mar 14, 2013	61.43	62.71	61.43	62.39	1,081,100	62.39
Mar 13, 2013	62.00	62.00	60.83	61.47	1,102,300	61.47
Mar 12, 2013	61.40	62.10	61.23	62.06	1,502,500	62.06
Mar 11, 2013	61.46	62.07	60.96	61.05	1,011,700	61.05
Mar 8, 2013	61.98	62.01	61.17	61.46	1,334,200	61.46
Mar 7, 2013	61.55	62.00	61.12	61.78	661,100	61.78
Mar 6, 2013	61.08	61.64	60.30	61.25	1,095,000	61.25
Mar 5, 2013	60.12	60.89	60.09	60.63	1,240,300	60.63
Mar 4, 2013	59.54	60.59	59.11	60.37	1,769,700	60.37
Mar 1, 2013	57.90	59.94	57.90	59.61	1,902,500	59.61
Feb 28, 2013	56.55	58.33	56.50	57.97	1,289,900	57.97
Feb 27, 2013	55.51	57.41	55.51	56.44	1,209,800	56.44
Feb 26, 2013	55.26	56.14	54.96	55.92	1,454,100	55.92
Feb 25, 2013	55.89	56.49	55.05	55.19	1,280,300	55.19
Feb 22, 2013	53.35	56.21	53.35	56.10	2,646,800	56.10
Feb 21, 2013	54.92	55.34	53.14	53.27	1,795,700	53.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BMRN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BioMarin Pharmaceutical Inc. (BMRN)