Historical Data for BioMarin Pharmaceutical Inc. (BMRN)

$ 79.295   0.395 (+0.50%) Volume: 461.18k 2:19 PM EST Dec 10, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 78.85 79.615 78.50 79.295 461.18k 0.395 0.50% 79.295 36.52m 6,403
12/09/19 80.00 80.35 78.865 78.90 1.11m -1.02 -1.28% 78.90 87.86m 13,755
12/06/19 80.72 80.99 79.62 79.92 1.1m -0.16 -0.20% 79.92 88.37m 11,977
12/05/19 81.30 81.8618 79.88 80.08 1.14m -1.21 -1.49% 80.08 91.46m 13,936
12/04/19 80.92 81.87 80.39 81.29 1.06m 1.06 1.32% 81.29 85.95m 13,074
12/03/19 80.27 80.57 79.21 80.23 1.14m 0.37 0.46% 80.23 91.62m 12,890
12/02/19 80.87 81.35 79.64 79.86 1.12m -0.85 -1.05% 79.86 89.69m 12,423
11/29/19 80.06 81.415 79.8052 80.71 791.53k 0.33 0.41% 80.71 63.96m 8,782
11/27/19 80.00 81.28 79.50 80.38 1.69m 1.87 2.38% 80.38 135.88m 17,335
11/26/19 79.66 79.9994 78.195 78.51 1.41m -1.36 -1.70% 78.51 110.9m 14,369
11/25/19 78.29 79.89 78.0389 79.87 1.67m 2.10 2.70% 79.87 132.57m 20,314
11/22/19 77.60 78.28 76.42 77.77 1.51m 0.70 0.91% 77.77 116.5m 15,655
11/21/19 77.28 77.365 76.21 77.07 1.75m -0.36 -0.46% 77.07 134.22m 14,628
11/20/19 77.61 79.18 77.03 77.43 2.06m -0.30 -0.39% 77.43 160.26m 18,111
11/19/19 75.36 77.84 75.36 77.73 2.14m 2.56 3.41% 77.73 164.78m 17,046
11/18/19 74.81 76.005 74.795 75.17 2.1m 0.13 0.17% 75.17 157.82m 13,881
11/15/19 76.00 76.00 74.39 75.04 2m -0.54 -0.71% 75.04 149.64m 17,643
11/14/19 76.03 76.50 74.87 75.58 2.52m -0.56 -0.74% 75.58 190.28m 14,610
11/13/19 75.52 76.40 74.60 76.14 2.4m 0.26 0.34% 76.14 182m 11,738
11/12/19 76.00 76.86 75.50 75.88 2.13m 0.55 0.73% 75.88 161.82m 12,802
11/11/19 75.38 76.42 74.90 75.33 1.46m -0.57 -0.75% 75.33 110.26m 12,166