Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-15	Q	BMRN	56.45	57.59	55.955	56.05	0.91	2,922,503	26,172	56.26	56.58
2026-10-14	Q	BMRN	54.75	55.56	54.46	55.14	0.76	1,845,698	18,701	50.26	56.48
2026-10-13	Q	BMRN	55.30	55.655	53.93	54.38	-1.01	2,661,697	19,941	53.94	89.95
2026-10-12	Q	BMRN	55.56	55.96	54.90	55.39	0.595	2,365,245	19,277	54.49	56.00
2026-10-09	Q	BMRN	54.80	55.975	54.48	54.795	-0.095	2,146,377	22,471	54.80	55.33
2026-10-08	Q	BMRN	54.95	54.97	53.899	54.89	-0.31	3,098,859	23,804	54.00	55.02
2026-10-07	Q	BMRN	56.10	56.30	54.76	55.20	-1.02	2,078,882	22,020	53.00	58.88
2026-10-06	Q	BMRN	57.54	57.875	55.76	56.22	-1.32	3,718,988	28,165	51.80	62.68
2026-10-05	Q	BMRN	57.13	58.11	56.82	57.54	0.36	2,407,505	21,900	53.00	67.00
2026-10-02	Q	BMRN	58.52	58.73	57.15	57.18	-1.26	2,192,505	20,380	57.15	65.54
2026-10-01	Q	BMRN	59.81	60.16	58.39	58.44	-1.56	2,083,189	21,782	57.05	63.70
2026-09-30	Q	BMRN	59.90	60.705	59.37	60.00	0.13	1,797,910	17,862	57.80	67.31
2026-09-29	Q	BMRN	59.26	60.09	58.975	59.87	0.41	1,807,502	21,683	53.96	68.54
2026-09-28	Q	BMRN	60.07	60.07	58.74	59.46	-0.80	2,357,963	20,767	59.49	90.00
2026-09-25	Q	BMRN	61.50	61.50	60.17	60.26	-1.09	1,791,426	16,940	59.67	66.26
2026-09-24	Q	BMRN	62.245	62.33	61.125	61.35	-0.86	1,659,446	18,315	60.00	68.54
2026-09-23	Q	BMRN	63.68	64.00	61.58	62.21	-1.16	2,105,164	22,629	62.21	68.54
2026-09-22	Q	BMRN	64.34	64.79	63.35	63.37	-0.69	1,962,554	23,715	56.50	65.00
2026-09-21	Q	BMRN	64.35	64.96	63.58	64.06	0.12	1,877,054	18,863	64.18	65.31
2026-09-18	Q	BMRN	65.25	65.29	63.87	63.94	-1.14	4,455,959	18,758	40.81	64.34
2026-09-17	Q	BMRN	65.34	66.21	64.97	65.08	0.35	1,380,632	18,208	64.01	68.54
2026-09-16	Q	BMRN	64.48	65.66	64.34	64.73	0.28	2,252,517	24,709	64.14	64.73
2026-09-15	Q	BMRN	65.78	65.78	63.85	64.45	-1.96	1,853,761	22,429	62.80	70.91
2026-09-14	Q	BMRN	66.50	66.88	65.72	66.41	0.73	1,336,307	17,504	49.01	70.42
2026-09-11	Q	BMRN	65.96	66.00	65.285	65.68	0.17	1,604,794	19,707	63.00	71.00
2026-09-10	Q	BMRN	64.405	65.59	63.5742	65.51	1.10	2,202,737	17,777	65.37	71.28
2026-09-09	Q	BMRN	63.81	65.325	63.64	64.41	-0.22	1,949,632	16,859	62.61	66.09
2026-09-08	Q	BMRN	65.24	66.26	64.01	64.63	-1.90	1,457,634	17,554	65.16	66.13
2026-09-07	Q	BMRN	65.785	66.64	65.52	66.53	0.10	0	0	63.62	66.94
2026-09-04	Q	BMRN	65.52	66.64	65.52	66.53	0.10	2,299,208	18,856	63.62	66.94
2026-09-03	Q	BMRN	67.30	67.55	66.32	66.43	-0.54	1,478,210	18,082	65.42	72.07
2026-09-02	Q	BMRN	65.00	67.20	64.99	66.97	2.13	2,521,398	22,225	64.11	68.69
2026-09-01	Q	BMRN	65.54	66.015	64.49	64.84	-0.39	1,782,372	21,729	63.96	65.02
2026-08-31	Q	BMRN	65.92	66.2972	64.33	65.23	0.565	2,299,114	21,917	63.96	68.00
2026-08-28	Q	BMRN	64.99	65.03	64.09	64.665	-0.625	1,098,427	15,528	62.32	65.50
2026-08-27	Q	BMRN	65.28	65.915	64.83	65.29	-0.32	1,245,989	13,079	64.23	67.76
2026-08-26	Q	BMRN	65.685	66.5322	65.33	65.61	-0.51	1,884,303	20,105	64.47	67.78
2026-08-25	Q	BMRN	65.03	66.36	65.02	66.12	1.05	1,358,453	20,044	65.50	90.00
2026-08-24	Q	BMRN	66.57	67.18	64.71	65.07	-1.63	2,264,555	23,121	65.05	67.84
2026-08-21	Q	BMRN	67.55	68.34	66.52	66.70	-0.98	1,593,613	19,229	63.74	68.90
2026-08-20	Q	BMRN	68.106	68.75	67.565	67.68	-1.65	1,275,619	15,204	66.48	69.90
2026-08-19	Q	BMRN	68.17	69.62	67.75	69.33	2.34	1,977,464	20,545	65.00	69.90
2026-08-18	Q	BMRN	67.21	68.265	66.84	66.99	0.35	1,942,497	21,488	57.58	76.74
2026-08-17	Q	BMRN	67.00	67.63	66.21	66.64	-0.72	2,238,135	28,596	66.80	68.01
2026-08-14	Q	BMRN	68.53	68.53	67.12	67.36	-1.17	1,413,479	20,042	65.84	69.23
2026-08-13	Q	BMRN	70.35	70.35	68.36	68.53	-1.71	2,317,019	25,823	66.05	70.00
2026-08-12	Q	BMRN	68.71	70.98	68.43	70.24	0.69	2,840,863	28,256	68.64	69.80
2026-08-11	Q	BMRN	69.50	70.6181	68.71	69.55	0.67	3,966,158	33,026	68.90	70.62
2026-08-10	Q	BMRN	63.82	69.27	63.3697	68.88	5.07	5,036,931	42,476	67.19	68.95
2026-08-07	Q	BMRN	64.68	64.9199	62.20	63.81	2.35	4,365,210	38,404	62.40	64.61
2026-08-06	Q	BMRN	60.46	61.67	58.89	61.46	1.55	3,452,612	33,276	64.00	85.00
2026-08-05	Q	BMRN	61.46	61.48	59.78	59.91	-0.81	1,685,504	17,575	57.15	63.00
2026-08-04	Q	BMRN	59.89	60.83	59.33	60.72	0.725	1,239,111	15,525	56.92	63.00
2026-08-03	Q	BMRN	60.43	60.69	59.765	59.995	-0.025	1,847,022	18,926	57.56	63.42
2026-07-31	Q	BMRN	60.38	60.80	58.92	60.02	-0.56	2,377,107	22,908	56.34	62.09
2026-07-30	Q	BMRN	60.60	60.84	59.72	60.58	-0.79	1,224,210	15,697	49.16	68.32
2026-07-29	Q	BMRN	62.07	62.30	61.19	61.37	-0.70	1,805,289	19,292	56.96	62.95
2026-07-28	Q	BMRN	61.00	63.05	60.925	62.07	1.80	1,942,198	17,261	57.00	67.84
2026-07-27	Q	BMRN	59.805	60.98	59.37	60.27	0.94	1,626,843	14,472	56.89	68.40
2026-07-24	Q	BMRN	59.23	59.35	58.61	59.33	0.46	1,937,646	14,160	50.30	83.60
2026-07-23	Q	BMRN	57.99	59.07	57.42	58.87	0.47	2,503,781	14,028	56.84	59.50
2026-07-22	Q	BMRN	59.56	59.98	58.30	58.40	-0.81	1,428,365	16,414	57.06	63.06
2026-07-21	Q	BMRN	58.96	59.71	58.26	59.21	0.10	1,621,877	14,981	45.00	60.20
2026-07-20	Q	BMRN	59.59	59.9399	59.00	59.11	-0.48	1,177,854	14,566	59.15	59.93
2026-07-17	Q	BMRN	59.59	60.64	59.3972	59.59	-0.41	1,605,700	17,931	25.00	66.21