Historical Data for BioMarin Pharmaceutical Inc. (BMRN)

$ 87.59   0.04 (+0.05%) Volume: 1.18m 4:00 PM EST Jan 22, 2020
After Hours:  $ 87.59 0.00 (0.00%) Volume: 75.36k 4:58 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 88.01 88.69 87.19 87.59 1.18m 0.04 0.05% 87.59 104.18m 11,523
01/21/20 88.05 88.73 87.30 87.55 1.38m -0.72 -0.82% 87.55 120.62m 15,676
01/17/20 89.47 89.60 87.88 88.27 1.67m -0.86 -0.96% 88.27 147.81m 16,472
01/16/20 89.62 89.915 88.71 89.13 1.13m 0.26 0.29% 89.13 100.4m 12,296
01/15/20 88.50 89.72 88.00 88.87 955.76k -0.15 -0.17% 88.87 85.1m 10,558
01/14/20 87.95 89.42 86.59 89.02 960.93k 0.75 0.85% 89.02 85.16m 11,290
01/13/20 89.80 90.25 87.59 88.27 1.93m -2.83 -3.11% 88.27 171.22m 20,549
01/10/20 89.46 93.14 89.38 91.10 2.81m 1.52 1.70% 91.10 258.14m 28,087
01/09/20 85.28 90.29 84.63 89.58 2.9m 4.87 5.75% 89.58 258.34m 33,849
01/08/20 84.92 84.92 83.75 84.71 935.19k 0.50 0.59% 84.71 79.04m 11,876
01/07/20 84.46 84.96 83.565 84.21 1.07m -0.38 -0.45% 84.21 90.46m 12,996
01/06/20 83.50 84.66 83.285 84.59 1.2m 0.59 0.70% 84.59 101.22m 12,417
01/03/20 83.52 84.37 82.825 84.00 867.25k -0.04 -0.05% 84.00 72.79m 9,894
01/02/20 85.00 85.16 83.41 84.04 1.08m -0.51 -0.60% 84.04 90.49m 13,077
12/31/19 84.15 84.65 83.80 84.55 851.44k -0.04 -0.05% 84.55 71.83m 9,438
12/30/19 85.55 85.785 84.19 84.59 835.28k -1.00 -1.17% 84.59 70.68m 9,292
12/27/19 86.16 86.50 85.10 85.59 689.76k -0.73 -0.85% 85.59 59m 10,125
12/26/19 86.43 86.50 85.73 86.32 593.17k -0.05 -0.06% 86.32 51.13m 8,283
12/24/19 86.11 86.4753 85.61 86.37 338.97k 0.37 0.43% 86.37 29.16m 4,701
12/23/19 85.30 86.48 84.92 86.00 1.11m 1.25 1.47% 86.00 94.7m 12,889