Historical Data for BioMarin Pharmaceutical Inc. (BMRN)

$ 118.67   -0.98 (-0.82%) Volume: 754.35k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 118.67 0.00 (0.00%) Volume: 26.66k 6:49 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 119.84 120.75 117.81 118.67 734.63k -0.98 -0.82% 118.67 87.4m 13,988
08/06/20 119.60 120.66 118.36 119.65 642.58k -0.18 -0.15% 119.65 76.68m 11,809
08/05/20 119.99 124.5199 118.765 119.83 1.38m 0.00 0.00% 119.83 166.3m 18,083
08/04/20 122.69 122.69 118.15 119.83 1.13m -2.21 -1.81% 119.83 134.82m 17,700
08/03/20 120.35 122.47 118.78 122.04 1.08m 2.23 1.86% 122.04 131.44m 16,758
07/31/20 121.81 121.925 117.72 119.81 956.52k -1.91 -1.57% 119.81 114m 17,397
07/30/20 119.21 123.19 118.20 121.72 816.17k 1.19 0.99% 121.72 99.52m 15,495
07/29/20 123.67 123.67 120.19 120.53 1.03m -2.30 -1.87% 120.53 124.07m 16,915
07/28/20 124.46 124.46 121.80 122.83 887.73k -1.17 -0.94% 122.83 108.99m 14,381
07/27/20 124.08 124.90 122.63 124.00 963.7k 1.05 0.85% 124.00 119.51m 14,143
07/24/20 123.41 124.985 121.63 122.95 1.18m -1.54 -1.24% 122.95 144.77m 19,094
07/23/20 127.99 129.18 124.33 124.49 967.02k -3.09 -2.42% 124.49 121.54m 14,613
07/22/20 129.06 130.16 126.44 127.58 1.05m -2.31 -1.78% 127.58 133.59m 16,892
07/21/20 130.97 131.945 129.03 129.89 772.5k -1.14 -0.87% 129.89 100.59m 12,275
07/20/20 128.89 131.725 128.26 131.03 1.11m 2.82 2.20% 131.03 145.54m 15,827
07/17/20 128.54 129.34 126.81 128.21 966.42k 0.43 0.34% 128.21 123.93m 11,880
07/16/20 126.74 128.63 124.47 127.78 1.07m 1.04 0.82% 127.78 135.96m 15,850
07/15/20 126.21 127.36 124.68 126.74 936.6k 0.31 0.25% 126.74 118.06m 15,446
07/14/20 123.20 126.87 119.51 126.43 1.38m 2.03 1.63% 126.43 171.33m 21,436
07/13/20 126.65 130.04 123.82 124.40 1.72m -1.66 -1.32% 124.40 219.21m 22,399
07/10/20 126.61 127.405 124.99 126.06 812.91k -0.75 -0.59% 126.06 102.43m 11,740
07/09/20 129.00 129.21 124.475 126.81 1m -1.92 -1.49% 126.81 126.85m 16,087
07/08/20 125.85 129.38 125.7326 128.73 1.09m 0.75 0.59% 128.73 139.16m 15,334
07/07/20 127.21 129.8854 127.21 127.98 840.73k 0.27 0.21% 127.98 108.13m 11,778