Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BMRN	84.80	84.80	82.32	82.44	-1.36	1,632,881	17,772	82.60	86.45
2024-05-02	Q	BMRN	82.91	85.035	81.43	83.80	0.43	1,221,297	15,518	71.34	85.05
2024-05-01	Q	BMRN	81.07	83.98	80.50	83.33	2.57	1,881,894	22,900	78.06	85.00
2024-04-30	Q	BMRN	81.79	81.79	80.52	80.76	-1.37	2,018,244	19,748	80.00	82.00
2024-04-29	Q	BMRN	81.65	83.85	81.44	82.13	1.22	2,008,727	19,697	78.33	90.63
2024-04-26	Q	BMRN	82.33	83.09	80.90	80.91	-1.26	2,257,106	21,761	80.49	82.54
2024-04-25	Q	BMRN	86.26	86.78	81.00	82.17	-9.03	7,884,448	59,264	69.60	82.60
2024-04-24	Q	BMRN	92.69	93.015	91.005	91.20	-0.86	1,599,587	18,651	87.70	87.99
2024-04-23	Q	BMRN	90.03	92.215	89.93	92.06	2.57	1,299,078	15,252	91.00	94.60
2024-04-22	Q	BMRN	89.46	89.8075	88.89	89.49	0.86	1,257,348	16,183	73.16	93.60
2024-04-19	Q	BMRN	89.67	90.18	88.29	88.63	-1.44	1,778,607	19,376	81.06	90.00
2024-04-18	Q	BMRN	90.25	91.21	89.775	90.07	-0.40	944,850	12,708	89.00	93.00
2024-04-17	Q	BMRN	91.14	91.525	90.02	90.47	-0.40	1,282,481	13,265	90.47	92.50
2024-04-16	Q	BMRN	90.93	91.78	90.16	90.87	-0.64	1,235,787	16,204	90.73	96.93
2024-04-15	Q	BMRN	92.445	93.35	90.97	91.51	-0.71	1,942,193	17,082	75.09	93.60
2024-04-12	Q	BMRN	91.26	93.26	91.09	92.22	0.76	2,419,824	23,546	90.70	93.50
2024-04-11	Q	BMRN	90.99	91.59	89.33	91.46	1.25	2,296,903	19,487	89.65	99.96
2024-04-10	Q	BMRN	88.38	90.41	87.79	90.21	1.23	2,204,505	20,994	90.21	94.00
2024-04-09	Q	BMRN	87.35	89.19	87.35	88.98	1.70	1,178,105	12,816	88.20	97.15
2024-04-08	Q	BMRN	87.00	88.11	86.95	87.28	0.33	1,344,968	12,719	85.50	88.32
2024-04-05	Q	BMRN	86.46	87.228	86.01	86.95	0.06	828,855	10,008	86.00	96.08
2024-04-04	Q	BMRN	86.78	88.13	86.63	86.89	0.11	1,151,883	13,044	77.99	91.03
2024-04-03	Q	BMRN	86.48	87.72	86.475	86.78	-0.02	1,166,479	13,465	84.06	91.04
2024-04-02	Q	BMRN	86.25	86.94	85.62	86.80	-0.30	1,410,588	11,361	77.92	88.32
2024-04-01	Q	BMRN	86.98	87.305	86.09	87.10	-0.24	715,532	8,122	86.10	87.36
2024-03-29	Q	BMRN	88.34	88.655	86.65	87.34	-1.27	0	0	86.80	90.15
2024-03-28	Q	BMRN	88.34	88.655	86.65	87.34	-1.27	1,027,708	11,102	86.80	90.15
2024-03-27	Q	BMRN	88.18	88.74	87.92	88.61	0.87	1,031,688	13,616	86.30	90.00
2024-03-26	Q	BMRN	86.94	87.86	86.495	87.74	1.22	1,346,939	16,712	85.89	88.00
2024-03-25	Q	BMRN	84.70	86.99	84.70	86.52	1.39	1,409,254	18,133	85.27	93.68
2024-03-22	Q	BMRN	84.35	85.29	83.895	85.13	1.02	876,720	12,707	84.50	95.00
2024-03-21	Q	BMRN	84.99	85.245	83.835	84.11	-0.65	919,107	11,059	83.37	85.00
2024-03-20	Q	BMRN	85.01	85.19	83.82	84.76	-0.51	879,939	10,680	84.50	90.00
2024-03-19	Q	BMRN	84.43	85.60	83.7748	85.27	1.46	1,300,210	14,122	83.60	85.24
2024-03-18	Q	BMRN	84.13	84.665	83.6613	83.81	-0.06	1,404,481	8,580	82.10	85.26
2024-03-15	Q	BMRN	84.56	84.75	83.44	83.87	-0.52	1,185,802	11,387	73.16	85.26
2024-03-14	Q	BMRN	84.61	84.9388	83.53	84.39	-0.38	1,244,299	13,061	83.63	85.26
2024-03-13	Q	BMRN	85.19	85.7125	84.57	84.77	-0.41	1,312,690	11,177	84.00	85.26
2024-03-12	Q	BMRN	86.27	86.69	84.87	85.18	-0.82	1,027,892	10,726	85.00	85.88
2024-03-11	Q	BMRN	85.69	86.82	85.53	86.00	0.05	1,368,855	10,140	85.00	86.78
2024-03-08	Q	BMRN	85.90	86.5545	85.70	85.95	0.06	1,252,138	12,179	85.00	87.99
2024-03-07	Q	BMRN	87.21	87.87	85.625	85.89	-0.88	1,224,164	11,616	76.35	94.98
2024-03-06	Q	BMRN	87.25	87.60	86.11	86.77	0.75	1,133,389	10,581	77.34	87.99
2024-03-05	Q	BMRN	87.09	87.42	85.01	86.02	-1.70	1,710,508	15,221	77.82	86.70
2024-03-04	Q	BMRN	87.57	87.92	86.51	87.72	0.58	800,734	10,778	85.50	88.89
2024-03-01	Q	BMRN	86.5525	88.275	85.92	87.12	0.84	1,927,867	19,346	87.00	91.72
2024-02-29	Q	BMRN	88.80	89.00	86.02	86.28	-2.12	2,604,479	17,551	78.11	87.51
2024-02-28	Q	BMRN	89.82	90.28	88.32	88.40	-2.28	1,172,823	12,337	87.46	94.00
2024-02-27	Q	BMRN	90.64	92.16	90.055	90.68	0.58	1,249,150	13,295	80.58	96.00
2024-02-26	Q	BMRN	90.93	91.23	88.11	90.10	-1.14	1,470,158	15,387	87.46	91.10
2024-02-23	Q	BMRN	90.94	94.15	89.48	91.24	1.27	3,652,648	24,255	85.08	94.00
2024-02-22	Q	BMRN	89.30	90.50	88.625	89.97	1.43	1,652,683	18,328	85.01	92.00
2024-02-21	Q	BMRN	88.67	89.20	87.40	88.54	-0.13	1,268,429	15,823	80.97	92.76
2024-02-20	Q	BMRN	88.14	90.255	87.53	88.67	-0.10	1,859,731	14,002	85.01	92.64
2024-02-19	Q	BMRN	88.30	89.49	87.85	88.77	0.47	0	0	78.74	89.00
2024-02-16	Q	BMRN	88.30	89.49	87.85	88.77	0.47	1,054,480	13,839	78.74	89.00
2024-02-15	Q	BMRN	86.11	88.725	85.97	88.30	2.29	1,990,541	14,029	79.62	92.33
2024-02-14	Q	BMRN	86.24	86.81	85.71	86.01	-0.12	1,233,373	12,949	85.00	85.95
2024-02-13	Q	BMRN	87.15	87.39	85.60	86.13	-2.05	925,484	11,393	86.13	87.00
2024-02-12	Q	BMRN	88.47	89.16	88.10	88.18	-0.28	1,279,625	10,003	85.00	90.00
2024-02-09	Q	BMRN	88.28	88.64	87.83	88.46	0.31	1,355,301	12,558	85.00	103.70
2024-02-08	Q	BMRN	89.77	90.175	87.43	88.15	-1.51	1,140,939	14,648	79.36	92.35
2024-02-07	Q	BMRN	89.46	91.06	88.41	89.66	-0.14	2,851,102	15,373	85.00	99.80
2024-02-06	Q	BMRN	88.12	90.05	87.49	89.80	2.08	1,608,956	18,883	87.90	99.23
2024-02-05	Q	BMRN	87.76	88.33	87.0801	87.72	-0.39	1,133,273	11,157	84.00	95.33