BMRN: Historical Prices for BioMarin Pharmaceutical Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.72	16.84	16.55	16.84	664,400	16.84
24-Nov-09	17.00	17.08	16.60	16.67	1,034,400	16.67
23-Nov-09	17.19	17.27	16.91	16.97	517,200	16.97
20-Nov-09	17.25	17.25	16.92	16.97	721,400	16.97
19-Nov-09	17.33	17.36	17.04	17.34	1,021,700	17.34
18-Nov-09	17.20	17.42	17.12	17.34	1,191,800	17.34
17-Nov-09	16.86	17.15	16.86	17.12	595,400	17.12
16-Nov-09	16.49	17.01	16.45	16.86	511,300	16.86
13-Nov-09	16.75	16.90	15.62	16.53	2,301,900	16.53
12-Nov-09	16.84	16.88	16.67	16.67	713,700	16.67
11-Nov-09	16.68	16.95	16.45	16.86	551,400	16.86
10-Nov-09	16.52	16.86	16.52	16.64	749,200	16.64
9-Nov-09	16.67	16.72	16.39	16.67	559,000	16.67
6-Nov-09	16.22	16.60	16.04	16.50	558,900	16.50
5-Nov-09	15.98	16.32	15.96	16.30	1,541,700	16.30
4-Nov-09	15.87	16.00	15.65	15.72	870,400	15.72
3-Nov-09	15.49	15.95	15.47	15.93	905,100	15.93
2-Nov-09	15.65	15.93	15.40	15.56	1,047,100	15.56
30-Oct-09	15.78	15.78	15.21	15.56	1,699,300	15.56
29-Oct-09	17.56	17.88	15.45	15.49	4,120,600	15.49
28-Oct-09	16.80	16.80	15.61	15.68	2,019,900	15.68
27-Oct-09	16.73	16.90	16.63	16.79	3,067,800	16.79
26-Oct-09	17.00	17.44	16.63	16.66	1,652,100	16.66
23-Oct-09	17.11	17.27	16.92	17.00	1,175,400	17.00
22-Oct-09	16.86	17.14	16.81	17.05	1,044,800	17.05
21-Oct-09	16.70	17.10	16.70	16.90	2,002,700	16.90
20-Oct-09	16.94	17.00	16.51	16.57	1,582,000	16.57
19-Oct-09	17.33	17.53	16.71	17.00	3,234,700	17.00
16-Oct-09	17.70	17.89	17.51	17.86	1,021,500	17.86
15-Oct-09	17.47	17.76	17.38	17.76	553,800	17.76
14-Oct-09	17.35	17.57	17.28	17.51	696,000	17.51
13-Oct-09	17.57	17.68	17.03	17.27	1,038,500	17.27
12-Oct-09	17.46	17.81	17.41	17.57	585,000	17.57
9-Oct-09	17.50	17.54	17.26	17.47	925,700	17.47
8-Oct-09	17.75	17.86	17.36	17.44	1,468,000	17.44
7-Oct-09	17.86	17.91	17.53	17.75	592,500	17.75
6-Oct-09	17.55	17.98	17.37	17.81	1,075,500	17.81
5-Oct-09	17.31	17.84	17.19	17.53	1,119,800	17.53
2-Oct-09	17.70	17.70	17.18	17.39	1,063,500	17.39
1-Oct-09	18.16	18.25	17.78	17.79	2,057,300	17.79
30-Sep-09	18.37	18.39	17.86	18.08	643,300	18.08
29-Sep-09	18.14	18.34	17.97	18.33	1,081,700	18.33
28-Sep-09	18.02	18.19	17.89	18.19	823,400	18.19
25-Sep-09	17.78	18.01	17.75	17.91	966,100	17.91
24-Sep-09	18.00	18.22	17.72	17.80	1,295,300	17.80
23-Sep-09	18.00	18.50	17.72	17.99	3,092,100	17.99
22-Sep-09	18.29	18.33	17.73	17.83	1,901,800	17.83
21-Sep-09	17.88	18.28	17.76	18.16	1,005,700	18.16
18-Sep-09	18.33	18.55	17.97	18.10	2,493,400	18.10
17-Sep-09	17.63	18.59	17.49	18.32	3,791,100	18.32
16-Sep-09	17.65	17.70	17.20	17.48	1,343,200	17.48
15-Sep-09	17.45	17.86	17.40	17.56	2,003,600	17.56
14-Sep-09	17.35	17.60	16.75	17.54	1,206,600	17.54
11-Sep-09	17.42	17.69	17.33	17.45	1,803,700	17.45
10-Sep-09	16.35	18.36	16.27	17.35	9,479,100	17.35
9-Sep-09	16.10	16.66	16.10	16.44	664,400	16.44
8-Sep-09	16.24	16.38	16.06	16.16	329,600	16.16
4-Sep-09	15.80	16.10	15.80	16.08	336,600	16.08
3-Sep-09	16.19	16.25	15.61	15.82	839,400	15.82
2-Sep-09	16.01	16.18	15.88	16.06	893,800	16.06
1-Sep-09	16.30	16.74	15.89	15.97	1,183,300	15.97
31-Aug-09	16.40	16.48	16.02	16.47	1,273,300	16.47
28-Aug-09	16.07	16.54	15.91	16.47	1,850,000	16.47
27-Aug-09	16.00	16.12	15.66	16.07	821,700	16.07
26-Aug-09	15.71	16.04	15.59	15.97	1,010,400	15.97
25-Aug-09	15.83	15.93	15.57	15.81	1,241,600	15.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions