Biomarin Pharmaceutical Inc NASDAQ:BMRN Historical Prices

Below are the 6191 trading days of historical prices for BMRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6191	NASDAQ	BMRN	Fri, Mar 1, 2024	86.39	88.28	85.88	87.14
6190	NASDAQ	BMRN	Thu, Feb 29, 2024	88.80	89.00	86.02	86.28
6189	NASDAQ	BMRN	Wed, Feb 28, 2024	89.82	90.28	88.32	88.40
6188	NASDAQ	BMRN	Tue, Feb 27, 2024	90.64	92.16	90.06	90.68
6187	NASDAQ	BMRN	Mon, Feb 26, 2024	90.93	91.23	88.11	90.10
6186	NASDAQ	BMRN	Fri, Feb 23, 2024	90.94	94.15	89.48	91.24
6185	NASDAQ	BMRN	Thu, Feb 22, 2024	89.30	90.50	88.63	89.97
6184	NASDAQ	BMRN	Wed, Feb 21, 2024	88.67	89.20	87.40	88.54
6183	NASDAQ	BMRN	Tue, Feb 20, 2024	88.14	90.26	87.53	88.67
6182	NASDAQ	BMRN	Fri, Feb 16, 2024	88.30	89.49	87.85	88.77
6181	NASDAQ	BMRN	Thu, Feb 15, 2024	86.11	88.73	85.97	88.30
6180	NASDAQ	BMRN	Wed, Feb 14, 2024	86.24	86.81	85.71	86.01
6179	NASDAQ	BMRN	Tue, Feb 13, 2024	87.15	87.39	85.60	86.13
6178	NASDAQ	BMRN	Mon, Feb 12, 2024	88.47	89.16	88.10	88.18
6177	NASDAQ	BMRN	Fri, Feb 9, 2024	88.28	88.64	87.83	88.46
6176	NASDAQ	BMRN	Thu, Feb 8, 2024	89.77	90.18	87.43	88.15
6175	NASDAQ	BMRN	Wed, Feb 7, 2024	89.46	91.06	88.41	89.66
6174	NASDAQ	BMRN	Tue, Feb 6, 2024	88.12	90.05	87.49	89.80
6173	NASDAQ	BMRN	Mon, Feb 5, 2024	87.76	88.33	87.08	87.72
6172	NASDAQ	BMRN	Fri, Feb 2, 2024	87.91	88.43	87.29	88.11
6171	NASDAQ	BMRN	Thu, Feb 1, 2024	87.72	88.87	87.26	88.74
6170	NASDAQ	BMRN	Wed, Jan 31, 2024	89.67	90.01	87.63	88.08
6169	NASDAQ	BMRN	Tue, Jan 30, 2024	91.59	91.59	89.43	89.62
6168	NASDAQ	BMRN	Mon, Jan 29, 2024	91.00	91.78	89.46	91.78
6167	NASDAQ	BMRN	Fri, Jan 26, 2024	91.62	91.65	90.32	90.87
6166	NASDAQ	BMRN	Thu, Jan 25, 2024	92.51	92.94	90.70	91.25
6165	NASDAQ	BMRN	Wed, Jan 24, 2024	93.30	93.86	92.11	92.31
6164	NASDAQ	BMRN	Tue, Jan 23, 2024	94.51	94.51	92.43	93.04
6163	NASDAQ	BMRN	Mon, Jan 22, 2024	92.00	94.22	91.50	94.04
6162	NASDAQ	BMRN	Fri, Jan 19, 2024	92.69	92.93	91.85	92.25
6161	NASDAQ	BMRN	Thu, Jan 18, 2024	93.53	93.81	92.08	92.53
6160	NASDAQ	BMRN	Wed, Jan 17, 2024	92.99	93.88	92.10	93.43
6159	NASDAQ	BMRN	Tue, Jan 16, 2024	92.97	94.08	92.08	93.46
6158	NASDAQ	BMRN	Fri, Jan 12, 2024	95.51	96.60	92.96	93.33
6157	NASDAQ	BMRN	Thu, Jan 11, 2024	95.13	96.65	94.52	96.00
6156	NASDAQ	BMRN	Wed, Jan 10, 2024	96.38	96.95	95.04	95.89
6155	NASDAQ	BMRN	Tue, Jan 9, 2024	98.19	98.23	95.17	96.13
6154	NASDAQ	BMRN	Mon, Jan 8, 2024	96.21	99.25	94.92	99.00
6153	NASDAQ	BMRN	Fri, Jan 5, 2024	96.64	97.08	95.81	96.47
6152	NASDAQ	BMRN	Thu, Jan 4, 2024	96.67	98.44	96.50	97.73
6151	NASDAQ	BMRN	Wed, Jan 3, 2024	98.99	98.99	96.08	96.68
6150	NASDAQ	BMRN	Tue, Jan 2, 2024	96.45	98.28	96.03	98.05
6149	NASDAQ	BMRN	Fri, Dec 29, 2023	96.85	97.43	96.10	96.42
6148	NASDAQ	BMRN	Thu, Dec 28, 2023	98.01	98.54	96.82	97.13
6147	NASDAQ	BMRN	Wed, Dec 27, 2023	97.18	98.02	96.35	97.88
6146	NASDAQ	BMRN	Tue, Dec 26, 2023	96.38	96.90	95.85	96.46
6145	NASDAQ	BMRN	Fri, Dec 22, 2023	95.22	97.71	95.19	96.21
6144	NASDAQ	BMRN	Thu, Dec 21, 2023	93.99	96.27	93.99	95.16
6143	NASDAQ	BMRN	Wed, Dec 20, 2023	96.39	96.39	92.52	92.66
6142	NASDAQ	BMRN	Tue, Dec 19, 2023	96.77	97.13	96.34	96.54
6141	NASDAQ	BMRN	Mon, Dec 18, 2023	97.66	97.78	95.74	96.25
6140	NASDAQ	BMRN	Fri, Dec 15, 2023	97.67	98.36	96.09	97.16
6139	NASDAQ	BMRN	Thu, Dec 14, 2023	99.12	99.56	97.04	97.62
6138	NASDAQ	BMRN	Wed, Dec 13, 2023	95.30	98.67	95.30	98.51
6137	NASDAQ	BMRN	Tue, Dec 12, 2023	93.51	96.53	92.82	95.90
6136	NASDAQ	BMRN	Mon, Dec 11, 2023	92.48	93.73	92.44	93.50
6135	NASDAQ	BMRN	Fri, Dec 8, 2023	94.27	94.33	92.36	92.94
6134	NASDAQ	BMRN	Thu, Dec 7, 2023	94.43	95.42	93.27	94.94
6133	NASDAQ	BMRN	Wed, Dec 6, 2023	92.24	94.44	92.24	94.16
6132	NASDAQ	BMRN	Tue, Dec 5, 2023	94.23	94.87	93.24	93.61
6131	NASDAQ	BMRN	Mon, Dec 4, 2023	92.50	94.97	92.26	94.40
6130	NASDAQ	BMRN	Fri, Dec 1, 2023	91.21	92.50	89.76	92.42
6129	NASDAQ	BMRN	Thu, Nov 30, 2023	89.85	91.27	89.34	91.08
6128	NASDAQ	BMRN	Wed, Nov 29, 2023	87.77	89.81	87.68	89.74
6127	NASDAQ	BMRN	Tue, Nov 28, 2023	88.41	88.52	87.47	87.76
6126	NASDAQ	BMRN	Mon, Nov 27, 2023	87.73	89.12	87.59	88.60
6125	NASDAQ	BMRN	Fri, Nov 24, 2023	88.69	89.37	88.14	88.19
6124	NASDAQ	BMRN	Wed, Nov 22, 2023	88.81	88.81	87.42	88.42
6123	NASDAQ	BMRN	Tue, Nov 21, 2023	87.46	88.59	86.87	88.06
6122	NASDAQ	BMRN	Mon, Nov 20, 2023	87.33	88.60	87.01	87.53
6121	NASDAQ	BMRN	Fri, Nov 17, 2023	87.18	87.88	86.71	87.52
6120	NASDAQ	BMRN	Thu, Nov 16, 2023	87.14	88.20	85.93	87.21
6119	NASDAQ	BMRN	Wed, Nov 15, 2023	84.78	87.88	84.25	87.06
6118	NASDAQ	BMRN	Tue, Nov 14, 2023	84.83	85.89	84.43	84.86
6117	NASDAQ	BMRN	Mon, Nov 13, 2023	83.18	83.98	82.55	83.39
6116	NASDAQ	BMRN	Fri, Nov 10, 2023	83.76	84.66	82.94	83.98
6115	NASDAQ	BMRN	Thu, Nov 9, 2023	85.65	85.70	83.60	83.72
6114	NASDAQ	BMRN	Wed, Nov 8, 2023	85.38	85.99	83.51	85.51
6113	NASDAQ	BMRN	Tue, Nov 7, 2023	82.88	86.50	81.92	85.49
6112	NASDAQ	BMRN	Mon, Nov 6, 2023	79.37	79.37	76.19	76.22
6111	NASDAQ	BMRN	Fri, Nov 3, 2023	80.16	80.49	79.05	79.59
6110	NASDAQ	BMRN	Thu, Nov 2, 2023	81.00	81.76	76.02	79.67
6109	NASDAQ	BMRN	Wed, Nov 1, 2023	81.75	84.27	81.74	84.01
6108	NASDAQ	BMRN	Tue, Oct 31, 2023	80.82	81.62	80.11	81.45
6107	NASDAQ	BMRN	Mon, Oct 30, 2023	80.32	81.71	80.14	80.98
6106	NASDAQ	BMRN	Fri, Oct 27, 2023	81.56	81.93	80.24	80.67
6105	NASDAQ	BMRN	Thu, Oct 26, 2023	81.60	82.42	81.17	81.97
6104	NASDAQ	BMRN	Wed, Oct 25, 2023	83.35	83.35	81.40	81.77
6103	NASDAQ	BMRN	Tue, Oct 24, 2023	83.42	83.93	82.62	83.35
6102	NASDAQ	BMRN	Mon, Oct 23, 2023	82.68	83.47	81.65	82.84
6101	NASDAQ	BMRN	Fri, Oct 20, 2023	83.08	83.33	82.08	82.11
6100	NASDAQ	BMRN	Thu, Oct 19, 2023	85.20	85.28	82.41	82.59
6099	NASDAQ	BMRN	Wed, Oct 18, 2023	85.93	86.59	85.07	85.40
6098	NASDAQ	BMRN	Tue, Oct 17, 2023	84.43	87.12	84.42	86.67
6097	NASDAQ	BMRN	Mon, Oct 16, 2023	86.10	86.13	84.31	84.79
6096	NASDAQ	BMRN	Fri, Oct 13, 2023	86.44	87.50	85.89	86.34
6095	NASDAQ	BMRN	Thu, Oct 12, 2023	88.68	88.68	85.64	86.54
6094	NASDAQ	BMRN	Wed, Oct 11, 2023	88.47	89.00	87.49	88.58
6093	NASDAQ	BMRN	Tue, Oct 10, 2023	87.15	88.55	86.85	88.33
6092	NASDAQ	BMRN	Mon, Oct 9, 2023	86.85	87.49	86.16	87.03
6091	NASDAQ	BMRN	Fri, Oct 6, 2023	87.06	89.05	86.98	88.11
6090	NASDAQ	BMRN	Thu, Oct 5, 2023	85.76	87.55	85.56	87.29
6089	NASDAQ	BMRN	Wed, Oct 4, 2023	86.33	86.56	85.15	85.90
6088	NASDAQ	BMRN	Tue, Oct 3, 2023	86.52	87.55	86.15	86.19
6087	NASDAQ	BMRN	Mon, Oct 2, 2023	88.35	88.35	85.86	87.08
6086	NASDAQ	BMRN	Fri, Sep 29, 2023	89.57	89.94	88.34	88.48
6085	NASDAQ	BMRN	Thu, Sep 28, 2023	89.54	90.15	88.43	89.25
6084	NASDAQ	BMRN	Wed, Sep 27, 2023	88.74	90.77	88.37	90.37
6083	NASDAQ	BMRN	Tue, Sep 26, 2023	87.17	88.55	86.90	88.06
6082	NASDAQ	BMRN	Mon, Sep 25, 2023	86.28	87.39	85.87	87.04
6081	NASDAQ	BMRN	Fri, Sep 22, 2023	86.28	86.99	85.76	86.51
6080	NASDAQ	BMRN	Thu, Sep 21, 2023	87.78	88.24	86.19	86.27
6079	NASDAQ	BMRN	Wed, Sep 20, 2023	88.72	89.66	87.98	88.38
6078	NASDAQ	BMRN	Tue, Sep 19, 2023	88.84	89.59	88.09	88.82
6077	NASDAQ	BMRN	Mon, Sep 18, 2023	88.07	88.79	87.91	88.60
6076	NASDAQ	BMRN	Fri, Sep 15, 2023	87.38	89.14	87.02	88.16
6075	NASDAQ	BMRN	Thu, Sep 14, 2023	91.99	92.48	87.60	87.68
6074	NASDAQ	BMRN	Wed, Sep 13, 2023	92.30	92.95	90.96	91.62
6073	NASDAQ	BMRN	Tue, Sep 12, 2023	91.20	92.28	90.70	92.06
6072	NASDAQ	BMRN	Mon, Sep 11, 2023	90.86	90.86	90.86	90.86
6071	NASDAQ	BMRN	Fri, Sep 8, 2023	90.81	91.38	89.85	90.19
6070	NASDAQ	BMRN	Thu, Sep 7, 2023	90.72	90.99	89.05	90.42
6069	NASDAQ	BMRN	Wed, Sep 6, 2023	90.35	91.48	90.29	91.00
6068	NASDAQ	BMRN	Tue, Sep 5, 2023	92.48	92.61	90.63	90.74
6067	NASDAQ	BMRN	Fri, Sep 1, 2023	92.21	93.73	91.54	93.03
6066	NASDAQ	BMRN	Thu, Aug 31, 2023	94.42	95.03	91.15	91.38
6065	NASDAQ	BMRN	Wed, Aug 30, 2023	95.00	95.13	93.52	93.81
6064	NASDAQ	BMRN	Tue, Aug 29, 2023	93.30	94.65	92.09	94.48
6063	NASDAQ	BMRN	Mon, Aug 28, 2023	94.00	94.39	92.85	93.68
6062	NASDAQ	BMRN	Fri, Aug 25, 2023	93.54	93.89	91.98	93.64
6061	NASDAQ	BMRN	Thu, Aug 24, 2023	91.35	93.27	91.04	93.14
6060	NASDAQ	BMRN	Wed, Aug 23, 2023	91.12	91.17	90.04	91.07
6059	NASDAQ	BMRN	Tue, Aug 22, 2023	89.94	90.87	89.79	90.53
6058	NASDAQ	BMRN	Mon, Aug 21, 2023	88.89	90.38	88.74	89.87
6057	NASDAQ	BMRN	Fri, Aug 18, 2023	89.27	90.16	88.46	89.05
6056	NASDAQ	BMRN	Thu, Aug 17, 2023	90.00	90.78	89.32	89.40
6055	NASDAQ	BMRN	Wed, Aug 16, 2023	90.00	90.73	89.45	90.00
6054	NASDAQ	BMRN	Tue, Aug 15, 2023	90.20	91.18	89.72	90.67
6053	NASDAQ	BMRN	Mon, Aug 14, 2023	89.29	90.77	89.01	90.29
6052	NASDAQ	BMRN	Fri, Aug 11, 2023	90.57	90.78	88.94	89.41
6051	NASDAQ	BMRN	Thu, Aug 10, 2023	93.21	93.40	89.78	90.91
6050	NASDAQ	BMRN	Wed, Aug 9, 2023	91.29	94.07	91.24	93.23
6049	NASDAQ	BMRN	Tue, Aug 8, 2023	88.29	90.88	87.93	90.62
6048	NASDAQ	BMRN	Mon, Aug 7, 2023	88.10	88.17	87.25	87.83
6047	NASDAQ	BMRN	Fri, Aug 4, 2023	87.88	89.44	87.88	88.54
6046	NASDAQ	BMRN	Thu, Aug 3, 2023	88.37	88.54	87.69	87.74
6045	NASDAQ	BMRN	Wed, Aug 2, 2023	88.85	89.62	87.13	88.39
6044	NASDAQ	BMRN	Tue, Aug 1, 2023	87.00	89.08	84.65	89.00
6043	NASDAQ	BMRN	Mon, Jul 31, 2023	87.94	88.05	87.07	87.93
6042	NASDAQ	BMRN	Fri, Jul 28, 2023	87.31	87.72	86.25	87.61
6041	NASDAQ	BMRN	Thu, Jul 27, 2023	87.77	87.78	86.06	86.56
6040	NASDAQ	BMRN	Wed, Jul 26, 2023	87.65	88.05	86.91	87.27
6039	NASDAQ	BMRN	Tue, Jul 25, 2023	87.54	88.17	87.46	87.83
6038	NASDAQ	BMRN	Mon, Jul 24, 2023	87.58	88.58	87.34	87.41
6037	NASDAQ	BMRN	Fri, Jul 21, 2023	87.91	88.30	87.38	87.72
6036	NASDAQ	BMRN	Thu, Jul 20, 2023	86.91	87.89	86.63	87.54
6035	NASDAQ	BMRN	Wed, Jul 19, 2023	86.93	87.60	86.33	87.08
6034	NASDAQ	BMRN	Tue, Jul 18, 2023	86.66	87.09	85.66	86.28
6033	NASDAQ	BMRN	Mon, Jul 17, 2023	85.87	87.36	85.50	86.67
6032	NASDAQ	BMRN	Fri, Jul 14, 2023	85.89	86.62	84.67	85.87
6031	NASDAQ	BMRN	Thu, Jul 13, 2023	85.80	86.10	84.86	85.71
6030	NASDAQ	BMRN	Wed, Jul 12, 2023	85.35	86.10	84.49	85.24
6029	NASDAQ	BMRN	Tue, Jul 11, 2023	85.28	85.50	84.30	85.25
6028	NASDAQ	BMRN	Mon, Jul 10, 2023	85.09	87.12	84.92	85.52
6027	NASDAQ	BMRN	Fri, Jul 7, 2023	85.37	86.14	84.02	85.07
6026	NASDAQ	BMRN	Thu, Jul 6, 2023	85.93	86.14	83.85	85.60
6025	NASDAQ	BMRN	Wed, Jul 5, 2023	87.42	88.00	86.00	87.27
6024	NASDAQ	BMRN	Mon, Jul 3, 2023	86.21	86.93	85.40	85.89
6023	NASDAQ	BMRN	Fri, Jun 30, 2023	90.00	91.77	86.54	86.68
6022	NASDAQ	BMRN	Thu, Jun 29, 2023	91.93	96.25	88.20	88.93
6021	NASDAQ	BMRN	Wed, Jun 28, 2023	92.17	92.83	91.43	92.22
6020	NASDAQ	BMRN	Tue, Jun 27, 2023	92.37	92.77	91.45	91.73
6019	NASDAQ	BMRN	Mon, Jun 26, 2023	93.50	93.67	92.26	92.29
6018	NASDAQ	BMRN	Fri, Jun 23, 2023	95.44	95.44	93.15	93.50
6017	NASDAQ	BMRN	Thu, Jun 22, 2023	96.03	96.21	95.33	95.61
6016	NASDAQ	BMRN	Wed, Jun 21, 2023	95.11	96.43	94.95	96.34
6015	NASDAQ	BMRN	Tue, Jun 20, 2023	95.41	96.16	94.77	95.21
6014	NASDAQ	BMRN	Fri, Jun 16, 2023	95.98	96.68	95.45	96.29
6013	NASDAQ	BMRN	Thu, Jun 15, 2023	94.00	96.35	93.96	95.84
6012	NASDAQ	BMRN	Wed, Jun 14, 2023	95.25	95.30	94.05	94.41
6011	NASDAQ	BMRN	Tue, Jun 13, 2023	93.49	94.98	93.46	94.75
6010	NASDAQ	BMRN	Mon, Jun 12, 2023	91.50	93.53	91.50	93.32
6009	NASDAQ	BMRN	Fri, Jun 9, 2023	92.13	92.24	91.18	91.37
6008	NASDAQ	BMRN	Thu, Jun 8, 2023	91.01	92.45	90.92	92.26
6007	NASDAQ	BMRN	Wed, Jun 7, 2023	91.88	92.77	90.73	91.00
6006	NASDAQ	BMRN	Tue, Jun 6, 2023	92.29	92.97	91.75	92.01
6005	NASDAQ	BMRN	Mon, Jun 5, 2023	93.03	93.49	90.75	91.73
6004	NASDAQ	BMRN	Fri, Jun 2, 2023	88.74	93.45	88.64	93.36
6003	NASDAQ	BMRN	Thu, Jun 1, 2023	87.16	88.44	85.66	88.26
6002	NASDAQ	BMRN	Wed, May 31, 2023	87.54	88.55	86.58	86.94
6001	NASDAQ	BMRN	Tue, May 30, 2023	88.20	88.45	86.40	87.22
6000	NASDAQ	BMRN	Fri, May 26, 2023	88.99	89.81	88.48	88.49
5999	NASDAQ	BMRN	Thu, May 25, 2023	89.95	89.95	87.81	88.73
5998	NASDAQ	BMRN	Wed, May 24, 2023	91.76	91.85	90.38	90.54
5997	NASDAQ	BMRN	Tue, May 23, 2023	92.43	93.29	91.64	91.99
5996	NASDAQ	BMRN	Mon, May 22, 2023	92.04	93.11	91.79	92.77
5995	NASDAQ	BMRN	Fri, May 19, 2023	92.53	93.35	91.52	91.90
5994	NASDAQ	BMRN	Thu, May 18, 2023	92.48	92.48	91.16	92.23
5993	NASDAQ	BMRN	Wed, May 17, 2023	92.52	92.75	91.41	92.27
5992	NASDAQ	BMRN	Tue, May 16, 2023	93.61	94.41	90.92	92.02
5991	NASDAQ	BMRN	Mon, May 15, 2023	94.04	96.47	93.93	95.18
5990	NASDAQ	BMRN	Fri, May 12, 2023	96.05	96.16	93.36	93.93
5989	NASDAQ	BMRN	Thu, May 11, 2023	95.15	95.41	93.94	95.39
5988	NASDAQ	BMRN	Wed, May 10, 2023	96.02	96.02	93.94	95.14
5987	NASDAQ	BMRN	Tue, May 9, 2023	95.49	95.98	93.80	95.61
5986	NASDAQ	BMRN	Mon, May 8, 2023	96.69	97.50	95.08	95.94
5985	NASDAQ	BMRN	Fri, May 5, 2023	95.79	97.14	94.84	96.63
5984	NASDAQ	BMRN	Thu, May 4, 2023	93.89	95.47	92.30	95.45
5983	NASDAQ	BMRN	Wed, May 3, 2023	93.64	94.50	93.04	93.58
5982	NASDAQ	BMRN	Tue, May 2, 2023	96.29	96.77	93.62	93.82
5981	NASDAQ	BMRN	Mon, May 1, 2023	96.54	97.42	95.30	96.98
5980	NASDAQ	BMRN	Fri, Apr 28, 2023	92.07	96.55	91.96	96.04
5979	NASDAQ	BMRN	Thu, Apr 27, 2023	92.07	93.41	89.25	92.45
5978	NASDAQ	BMRN	Wed, Apr 26, 2023	94.67	95.00	92.67	93.00
5977	NASDAQ	BMRN	Tue, Apr 25, 2023	96.35	96.76	94.90	95.57
5976	NASDAQ	BMRN	Mon, Apr 24, 2023	97.80	97.97	95.65	96.16
5975	NASDAQ	BMRN	Fri, Apr 21, 2023	97.05	98.06	96.57	97.51
5974	NASDAQ	BMRN	Thu, Apr 20, 2023	98.55	98.69	96.47	96.82
5973	NASDAQ	BMRN	Wed, Apr 19, 2023	98.40	99.51	98.13	99.06
5972	NASDAQ	BMRN	Tue, Apr 18, 2023	100.25	100.31	98.11	98.41
5971	NASDAQ	BMRN	Mon, Apr 17, 2023	99.55	100.38	98.83	100.30
5970	NASDAQ	BMRN	Fri, Apr 14, 2023	98.40	99.18	98.06	99.01
5969	NASDAQ	BMRN	Thu, Apr 13, 2023	97.31	98.98	97.31	98.34
5968	NASDAQ	BMRN	Wed, Apr 12, 2023	99.00	99.45	97.85	97.96
5967	NASDAQ	BMRN	Tue, Apr 11, 2023	98.06	98.82	97.48	97.84
5966	NASDAQ	BMRN	Mon, Apr 10, 2023	99.56	99.66	97.28	98.05
5965	NASDAQ	BMRN	Thu, Apr 6, 2023	96.28	99.80	95.75	99.60
5964	NASDAQ	BMRN	Wed, Apr 5, 2023	95.99	96.99	95.47	96.57
5963	NASDAQ	BMRN	Tue, Apr 4, 2023	96.80	96.86	95.13	95.43
5962	NASDAQ	BMRN	Mon, Apr 3, 2023	97.09	97.42	96.46	96.60
5961	NASDAQ	BMRN	Fri, Mar 31, 2023	95.57	97.70	95.56	97.24
5960	NASDAQ	BMRN	Thu, Mar 30, 2023	94.45	95.89	94.34	95.29
5959	NASDAQ	BMRN	Wed, Mar 29, 2023	91.89	94.45	91.39	94.20
5958	NASDAQ	BMRN	Tue, Mar 28, 2023	91.23	92.10	90.81	91.44
5957	NASDAQ	BMRN	Mon, Mar 27, 2023	91.50	92.10	91.10	91.50
5956	NASDAQ	BMRN	Fri, Mar 24, 2023	90.01	91.16	89.34	90.74
5955	NASDAQ	BMRN	Thu, Mar 23, 2023	91.69	91.69	89.35	90.11
5954	NASDAQ	BMRN	Wed, Mar 22, 2023	92.25	92.25	89.98	90.08
5953	NASDAQ	BMRN	Tue, Mar 21, 2023	92.24	92.82	91.77	92.08
5952	NASDAQ	BMRN	Mon, Mar 20, 2023	92.07	93.76	91.23	92.34
5951	NASDAQ	BMRN	Fri, Mar 17, 2023	92.37	92.45	90.49	91.67
5950	NASDAQ	BMRN	Thu, Mar 16, 2023	87.45	93.63	87.34	93.41
5949	NASDAQ	BMRN	Wed, Mar 15, 2023	89.25	89.64	87.52	87.74
5948	NASDAQ	BMRN	Tue, Mar 14, 2023	91.47	91.57	89.96	90.25
5947	NASDAQ	BMRN	Mon, Mar 13, 2023	90.45	92.64	89.83	90.02
5946	NASDAQ	BMRN	Fri, Mar 10, 2023	92.28	92.91	89.39	90.49
5945	NASDAQ	BMRN	Thu, Mar 9, 2023	94.13	94.61	92.17	92.99
5944	NASDAQ	BMRN	Wed, Mar 8, 2023	93.53	94.60	92.81	94.31
5943	NASDAQ	BMRN	Tue, Mar 7, 2023	93.47	95.50	92.88	93.42
5942	NASDAQ	BMRN	Mon, Mar 6, 2023	94.99	97.11	93.38	94.30
5941	NASDAQ	BMRN	Fri, Mar 3, 2023	100.26	101.48	98.65	101.20
5940	NASDAQ	BMRN	Thu, Mar 2, 2023	100.39	100.79	99.25	100.12
5939	NASDAQ	BMRN	Wed, Mar 1, 2023	100.26	102.79	100.26	100.99
5938	NASDAQ	BMRN	Tue, Feb 28, 2023	99.30	102.96	97.37	99.59
5937	NASDAQ	BMRN	Mon, Feb 27, 2023	102.31	103.58	102.09	103.24
5936	NASDAQ	BMRN	Fri, Feb 24, 2023	102.50	102.97	101.48	102.07
5935	NASDAQ	BMRN	Thu, Feb 23, 2023	103.20	103.98	102.78	103.18
5934	NASDAQ	BMRN	Wed, Feb 22, 2023	104.37	105.69	102.94	103.12
5933	NASDAQ	BMRN	Tue, Feb 21, 2023	108.44	108.44	105.92	105.97
5932	NASDAQ	BMRN	Fri, Feb 17, 2023	107.04	108.36	106.55	108.31
5931	NASDAQ	BMRN	Thu, Feb 16, 2023	108.06	108.28	106.76	107.29
5930	NASDAQ	BMRN	Wed, Feb 15, 2023	108.60	108.82	107.66	108.18
5929	NASDAQ	BMRN	Tue, Feb 14, 2023	108.00	109.13	105.93	108.74
5928	NASDAQ	BMRN	Mon, Feb 13, 2023	109.15	109.65	108.42	109.01
5927	NASDAQ	BMRN	Fri, Feb 10, 2023	110.11	110.67	109.09	109.46
5926	NASDAQ	BMRN	Thu, Feb 9, 2023	110.62	111.73	110.47	110.70
5925	NASDAQ	BMRN	Wed, Feb 8, 2023	110.59	111.79	109.72	110.44
5924	NASDAQ	BMRN	Tue, Feb 7, 2023	112.03	112.03	109.90	111.31
5923	NASDAQ	BMRN	Mon, Feb 6, 2023	111.80	112.98	110.78	112.18
5922	NASDAQ	BMRN	Fri, Feb 3, 2023	113.26	113.97	111.59	112.20
5921	NASDAQ	BMRN	Thu, Feb 2, 2023	116.64	116.70	111.84	112.84
5920	NASDAQ	BMRN	Wed, Feb 1, 2023	115.05	116.86	114.25	116.71
5919	NASDAQ	BMRN	Tue, Jan 31, 2023	115.00	115.59	114.55	115.35
5918	NASDAQ	BMRN	Mon, Jan 30, 2023	116.62	117.49	114.61	114.70
5917	NASDAQ	BMRN	Fri, Jan 27, 2023	117.00	117.77	116.81	117.27
5916	NASDAQ	BMRN	Thu, Jan 26, 2023	116.00	117.11	115.03	116.98
5915	NASDAQ	BMRN	Wed, Jan 25, 2023	114.60	116.59	114.39	116.03
5914	NASDAQ	BMRN	Tue, Jan 24, 2023	111.45	114.02	111.26	113.82
5913	NASDAQ	BMRN	Mon, Jan 23, 2023	110.40	111.55	110.20	111.45
5912	NASDAQ	BMRN	Fri, Jan 20, 2023	109.47	111.03	109.29	110.75
5911	NASDAQ	BMRN	Thu, Jan 19, 2023	110.47	110.47	109.10	109.20
5910	NASDAQ	BMRN	Wed, Jan 18, 2023	111.31	112.05	110.33	110.69
5909	NASDAQ	BMRN	Tue, Jan 17, 2023	111.55	112.99	111.02	111.75
5908	NASDAQ	BMRN	Fri, Jan 13, 2023	112.25	114.80	111.87	112.72
5907	NASDAQ	BMRN	Thu, Jan 12, 2023	110.50	113.65	110.01	113.57
5906	NASDAQ	BMRN	Wed, Jan 11, 2023	111.23	112.70	109.14	111.15
5905	NASDAQ	BMRN	Tue, Jan 10, 2023	107.26	111.97	106.99	111.40
5904	NASDAQ	BMRN	Mon, Jan 9, 2023	109.83	110.25	105.95	107.10
5903	NASDAQ	BMRN	Fri, Jan 6, 2023	108.17	109.29	106.90	108.71
5902	NASDAQ	BMRN	Thu, Jan 5, 2023	107.00	107.59	105.77	106.86
5901	NASDAQ	BMRN	Wed, Jan 4, 2023	103.69	106.93	102.26	106.92
5900	NASDAQ	BMRN	Tue, Jan 3, 2023	103.00	103.33	100.52	100.61
5899	NASDAQ	BMRN	Fri, Dec 30, 2022	101.92	103.57	100.95	103.49
5898	NASDAQ	BMRN	Thu, Dec 29, 2022	101.87	103.45	101.67	102.44
5897	NASDAQ	BMRN	Wed, Dec 28, 2022	101.98	103.10	101.30	101.74
5896	NASDAQ	BMRN	Tue, Dec 27, 2022	104.50	104.85	102.03	102.16
5895	NASDAQ	BMRN	Fri, Dec 23, 2022	105.01	105.56	103.87	104.34
5894	NASDAQ	BMRN	Thu, Dec 22, 2022	104.61	105.70	103.99	105.66
5893	NASDAQ	BMRN	Wed, Dec 21, 2022	105.94	107.08	104.53	104.62
5892	NASDAQ	BMRN	Tue, Dec 20, 2022	105.92	106.75	105.56	106.30
5891	NASDAQ	BMRN	Mon, Dec 19, 2022	108.63	108.63	105.81	106.61
5890	NASDAQ	BMRN	Fri, Dec 16, 2022	107.73	108.92	107.13	108.63
5889	NASDAQ	BMRN	Thu, Dec 15, 2022	108.00	109.56	106.81	108.61
5888	NASDAQ	BMRN	Wed, Dec 14, 2022	106.93	109.25	106.51	108.38
5887	NASDAQ	BMRN	Tue, Dec 13, 2022	107.08	107.91	106.55	107.08
5886	NASDAQ	BMRN	Mon, Dec 12, 2022	102.25	106.35	102.25	106.26
5885	NASDAQ	BMRN	Fri, Dec 9, 2022	104.23	104.46	102.28	102.33
5884	NASDAQ	BMRN	Thu, Dec 8, 2022	103.99	104.62	103.17	104.39
5883	NASDAQ	BMRN	Wed, Dec 7, 2022	101.09	103.94	101.09	103.69
5882	NASDAQ	BMRN	Tue, Dec 6, 2022	102.97	103.44	101.17	102.22
5881	NASDAQ	BMRN	Mon, Dec 5, 2022	105.00	105.34	103.25	103.53
5880	NASDAQ	BMRN	Fri, Dec 2, 2022	103.00	106.72	102.75	105.56
5879	NASDAQ	BMRN	Thu, Dec 1, 2022	100.71	103.06	99.29	103.02
5878	NASDAQ	BMRN	Wed, Nov 30, 2022	98.51	101.28	97.85	100.98
5877	NASDAQ	BMRN	Tue, Nov 29, 2022	99.01	99.56	97.00	97.12
5876	NASDAQ	BMRN	Mon, Nov 28, 2022	97.25	100.30	96.52	98.66
5875	NASDAQ	BMRN	Fri, Nov 25, 2022	97.46	98.43	96.31	96.92
5874	NASDAQ	BMRN	Wed, Nov 23, 2022	95.09	99.74	94.91	97.79
5873	NASDAQ	BMRN	Tue, Nov 22, 2022	88.99	91.63	88.01	91.18
5872	NASDAQ	BMRN	Mon, Nov 21, 2022	88.67	88.86	87.98	88.51
5871	NASDAQ	BMRN	Fri, Nov 18, 2022	88.04	88.76	87.65	88.31
5870	NASDAQ	BMRN	Thu, Nov 17, 2022	85.66	87.92	85.63	87.43
5869	NASDAQ	BMRN	Wed, Nov 16, 2022	86.69	86.69	85.51	85.84
5868	NASDAQ	BMRN	Tue, Nov 15, 2022	85.30	87.44	84.78	86.18
5867	NASDAQ	BMRN	Mon, Nov 14, 2022	84.96	86.29	83.75	84.39
5866	NASDAQ	BMRN	Fri, Nov 11, 2022	82.69	83.48	80.57	82.16
5865	NASDAQ	BMRN	Thu, Nov 10, 2022	82.95	84.15	82.49	83.32
5864	NASDAQ	BMRN	Wed, Nov 9, 2022	81.08	81.70	80.53	80.93
5863	NASDAQ	BMRN	Tue, Nov 8, 2022	81.50	82.27	80.62	81.25
5862	NASDAQ	BMRN	Mon, Nov 7, 2022	82.46	82.68	80.66	81.33
5861	NASDAQ	BMRN	Fri, Nov 4, 2022	84.79	84.88	81.54	82.49
5860	NASDAQ	BMRN	Thu, Nov 3, 2022	84.59	85.60	83.75	84.88
5859	NASDAQ	BMRN	Wed, Nov 2, 2022	86.12	86.22	84.07	84.17
5858	NASDAQ	BMRN	Tue, Nov 1, 2022	87.24	89.06	86.13	86.60
5857	NASDAQ	BMRN	Mon, Oct 31, 2022	89.06	89.06	85.14	86.63
5856	NASDAQ	BMRN	Fri, Oct 28, 2022	85.67	86.95	84.30	86.77
5855	NASDAQ	BMRN	Thu, Oct 27, 2022	89.63	89.63	83.10	85.73
5854	NASDAQ	BMRN	Wed, Oct 26, 2022	91.58	92.76	91.43	92.10
5853	NASDAQ	BMRN	Tue, Oct 25, 2022	89.63	91.66	89.45	91.47
5852	NASDAQ	BMRN	Mon, Oct 24, 2022	89.99	90.80	89.45	89.87
5851	NASDAQ	BMRN	Fri, Oct 21, 2022	89.30	90.81	88.94	90.01
5850	NASDAQ	BMRN	Thu, Oct 20, 2022	88.04	89.70	87.95	88.70
5849	NASDAQ	BMRN	Wed, Oct 19, 2022	88.45	89.43	87.80	88.35
5848	NASDAQ	BMRN	Tue, Oct 18, 2022	89.84	90.54	88.56	89.49
5847	NASDAQ	BMRN	Mon, Oct 17, 2022	87.31	89.51	87.31	88.78
5846	NASDAQ	BMRN	Fri, Oct 14, 2022	89.89	90.31	87.13	87.25
5845	NASDAQ	BMRN	Thu, Oct 13, 2022	87.44	90.37	87.17	89.40
5844	NASDAQ	BMRN	Wed, Oct 12, 2022	88.67	89.69	88.02	88.95
5843	NASDAQ	BMRN	Tue, Oct 11, 2022	87.42	89.04	87.12	88.07
5842	NASDAQ	BMRN	Mon, Oct 10, 2022	87.84	88.81	87.39	87.45
5841	NASDAQ	BMRN	Fri, Oct 7, 2022	91.16	91.16	87.63	88.15
5840	NASDAQ	BMRN	Thu, Oct 6, 2022	89.25	92.06	88.75	91.48
5839	NASDAQ	BMRN	Wed, Oct 5, 2022	87.89	89.82	87.40	89.53
5838	NASDAQ	BMRN	Tue, Oct 4, 2022	87.18	88.08	85.76	87.91
5837	NASDAQ	BMRN	Mon, Oct 3, 2022	85.64	87.43	84.57	86.70
5836	NASDAQ	BMRN	Fri, Sep 30, 2022	84.99	86.75	84.51	84.77
5835	NASDAQ	BMRN	Thu, Sep 29, 2022	85.65	85.79	84.27	85.06
5834	NASDAQ	BMRN	Wed, Sep 28, 2022	84.37	86.20	83.47	85.84
5833	NASDAQ	BMRN	Tue, Sep 27, 2022	82.87	84.43	82.54	83.44
5832	NASDAQ	BMRN	Mon, Sep 26, 2022	84.20	84.48	81.66	82.16
5831	NASDAQ	BMRN	Fri, Sep 23, 2022	84.29	84.93	83.38	84.84
5830	NASDAQ	BMRN	Thu, Sep 22, 2022	84.45	85.24	83.71	84.92
5829	NASDAQ	BMRN	Wed, Sep 21, 2022	86.99	87.37	85.01	85.12
5828	NASDAQ	BMRN	Tue, Sep 20, 2022	86.82	87.68	86.17	86.96
5827	NASDAQ	BMRN	Mon, Sep 19, 2022	87.92	88.02	86.83	87.70
5826	NASDAQ	BMRN	Fri, Sep 16, 2022	87.25	88.31	86.70	88.21
5825	NASDAQ	BMRN	Thu, Sep 15, 2022	86.63	88.21	85.73	88.09
5824	NASDAQ	BMRN	Wed, Sep 14, 2022	86.78	87.14	85.68	86.86
5823	NASDAQ	BMRN	Tue, Sep 13, 2022	89.51	89.51	86.25	86.54
5822	NASDAQ	BMRN	Mon, Sep 12, 2022	90.00	90.73	88.31	90.24
5821	NASDAQ	BMRN	Fri, Sep 9, 2022	92.29	93.23	91.82	92.93
5820	NASDAQ	BMRN	Thu, Sep 8, 2022	91.26	93.05	90.99	93.01
5819	NASDAQ	BMRN	Wed, Sep 7, 2022	88.96	91.64	88.70	91.21
5818	NASDAQ	BMRN	Tue, Sep 6, 2022	89.64	89.92	88.29	88.85
5817	NASDAQ	BMRN	Fri, Sep 2, 2022	91.16	91.40	89.21	89.64
5816	NASDAQ	BMRN	Thu, Sep 1, 2022	89.17	90.90	88.78	90.87
5815	NASDAQ	BMRN	Wed, Aug 31, 2022	90.46	91.14	89.05	89.20
5814	NASDAQ	BMRN	Tue, Aug 30, 2022	90.30	90.92	89.28	90.19
5813	NASDAQ	BMRN	Mon, Aug 29, 2022	89.85	91.41	89.21	90.33
5812	NASDAQ	BMRN	Fri, Aug 26, 2022	93.21	93.58	90.93	91.01
5811	NASDAQ	BMRN	Thu, Aug 25, 2022	94.12	94.33	92.67	93.30
5810	NASDAQ	BMRN	Wed, Aug 24, 2022	91.55	93.68	91.39	92.90
5809	NASDAQ	BMRN	Tue, Aug 23, 2022	92.33	93.05	90.73	91.59
5808	NASDAQ	BMRN	Mon, Aug 22, 2022	92.38	93.47	92.16	92.45
5807	NASDAQ	BMRN	Fri, Aug 19, 2022	92.02	93.29	92.02	92.84
5806	NASDAQ	BMRN	Thu, Aug 18, 2022	95.16	95.16	92.85	92.96
5805	NASDAQ	BMRN	Wed, Aug 17, 2022	94.50	95.57	94.07	94.84
5804	NASDAQ	BMRN	Tue, Aug 16, 2022	97.00	97.00	94.77	95.03
5803	NASDAQ	BMRN	Mon, Aug 15, 2022	95.21	96.99	94.48	96.94
5802	NASDAQ	BMRN	Fri, Aug 12, 2022	94.75	95.43	94.14	95.07
5801	NASDAQ	BMRN	Thu, Aug 11, 2022	95.62	96.70	94.76	95.07
5800	NASDAQ	BMRN	Wed, Aug 10, 2022	96.00	96.38	94.41	96.00
5799	NASDAQ	BMRN	Tue, Aug 9, 2022	95.40	97.48	95.40	95.70
5798	NASDAQ	BMRN	Mon, Aug 8, 2022	96.21	97.76	93.93	95.70
5797	NASDAQ	BMRN	Fri, Aug 5, 2022	91.90	96.50	91.65	95.82
5796	NASDAQ	BMRN	Thu, Aug 4, 2022	89.90	94.11	89.64	92.98
5795	NASDAQ	BMRN	Wed, Aug 3, 2022	86.95	89.18	86.89	88.40
5794	NASDAQ	BMRN	Tue, Aug 2, 2022	85.42	87.60	84.99	86.69
5793	NASDAQ	BMRN	Mon, Aug 1, 2022	85.94	86.56	84.69	85.41
5792	NASDAQ	BMRN	Fri, Jul 29, 2022	87.19	87.23	85.02	86.05
5791	NASDAQ	BMRN	Thu, Jul 28, 2022	86.82	87.90	85.35	87.08
5790	NASDAQ	BMRN	Wed, Jul 27, 2022	85.67	87.22	85.50	87.02
5789	NASDAQ	BMRN	Tue, Jul 26, 2022	85.05	86.50	84.78	85.26
5788	NASDAQ	BMRN	Mon, Jul 25, 2022	85.64	85.90	84.68	85.35
5787	NASDAQ	BMRN	Fri, Jul 22, 2022	85.56	86.14	84.61	85.23
5786	NASDAQ	BMRN	Thu, Jul 21, 2022	85.51	85.96	84.85	85.71
5785	NASDAQ	BMRN	Wed, Jul 20, 2022	86.09	86.90	84.33	84.91
5784	NASDAQ	BMRN	Tue, Jul 19, 2022	86.44	86.97	85.54	86.09
5783	NASDAQ	BMRN	Mon, Jul 18, 2022	87.55	87.97	84.92	85.50
5782	NASDAQ	BMRN	Fri, Jul 15, 2022	87.31	87.55	86.29	87.08
5781	NASDAQ	BMRN	Thu, Jul 14, 2022	87.30	87.57	86.21	86.71
5780	NASDAQ	BMRN	Wed, Jul 13, 2022	87.28	89.48	87.22	88.11
5779	NASDAQ	BMRN	Tue, Jul 12, 2022	87.80	88.90	86.81	87.85
5778	NASDAQ	BMRN	Mon, Jul 11, 2022	88.93	89.04	87.74	87.83
5777	NASDAQ	BMRN	Fri, Jul 8, 2022	87.28	90.47	87.28	89.02
5776	NASDAQ	BMRN	Thu, Jul 7, 2022	86.41	88.52	86.36	88.35
5775	NASDAQ	BMRN	Wed, Jul 6, 2022	86.23	87.84	85.08	86.41
5774	NASDAQ	BMRN	Tue, Jul 5, 2022	84.40	86.45	84.01	86.36
5773	NASDAQ	BMRN	Fri, Jul 1, 2022	82.92	85.06	82.70	84.98
5772	NASDAQ	BMRN	Thu, Jun 30, 2022	83.27	83.83	81.83	82.87
5771	NASDAQ	BMRN	Wed, Jun 29, 2022	82.75	84.11	82.06	83.92
5770	NASDAQ	BMRN	Tue, Jun 28, 2022	84.88	85.16	82.25	83.15
5769	NASDAQ	BMRN	Mon, Jun 27, 2022	86.37	86.86	84.60	85.09
5768	NASDAQ	BMRN	Fri, Jun 24, 2022	85.57	86.98	81.75	86.85
5767	NASDAQ	BMRN	Thu, Jun 23, 2022	81.48	84.85	81.48	84.55
5766	NASDAQ	BMRN	Wed, Jun 22, 2022	78.13	83.56	77.74	81.32
5765	NASDAQ	BMRN	Tue, Jun 21, 2022	77.22	79.90	77.22	78.40
5764	NASDAQ	BMRN	Fri, Jun 17, 2022	72.22	77.98	72.22	76.08
5763	NASDAQ	BMRN	Thu, Jun 16, 2022	73.02	73.77	71.70	72.17
5762	NASDAQ	BMRN	Wed, Jun 15, 2022	72.11	75.20	72.09	74.15
5761	NASDAQ	BMRN	Tue, Jun 14, 2022	71.91	72.48	70.73	71.48
5760	NASDAQ	BMRN	Mon, Jun 13, 2022	73.12	73.64	71.52	71.91
5759	NASDAQ	BMRN	Fri, Jun 10, 2022	75.62	75.87	74.59	75.08
5758	NASDAQ	BMRN	Thu, Jun 9, 2022	77.19	77.44	76.43	76.66
5757	NASDAQ	BMRN	Wed, Jun 8, 2022	78.37	78.87	77.34	77.57
5756	NASDAQ	BMRN	Tue, Jun 7, 2022	75.95	78.32	75.86	78.20
5755	NASDAQ	BMRN	Mon, Jun 6, 2022	78.01	78.10	75.79	76.08
5754	NASDAQ	BMRN	Fri, Jun 3, 2022	75.60	78.21	75.30	77.49
5753	NASDAQ	BMRN	Thu, Jun 2, 2022	74.50	76.07	73.98	75.70
5752	NASDAQ	BMRN	Wed, Jun 1, 2022	75.32	76.54	72.89	74.37
5751	NASDAQ	BMRN	Tue, May 31, 2022	80.44	80.45	75.05	75.13
5750	NASDAQ	BMRN	Fri, May 27, 2022	79.00	81.20	78.65	80.97
5749	NASDAQ	BMRN	Thu, May 26, 2022	78.94	79.84	78.36	78.86
5748	NASDAQ	BMRN	Wed, May 25, 2022	78.57	79.43	77.26	78.93
5747	NASDAQ	BMRN	Tue, May 24, 2022	80.00	80.34	78.06	78.78
5746	NASDAQ	BMRN	Mon, May 23, 2022	80.09	81.11	79.23	80.36
5745	NASDAQ	BMRN	Fri, May 20, 2022	79.76	80.78	78.26	79.72
5744	NASDAQ	BMRN	Thu, May 19, 2022	78.40	80.36	78.12	79.28
5743	NASDAQ	BMRN	Wed, May 18, 2022	78.30	79.99	77.61	78.18
5742	NASDAQ	BMRN	Tue, May 17, 2022	77.61	79.34	77.59	79.12
5741	NASDAQ	BMRN	Mon, May 16, 2022	77.65	78.17	76.41	77.32
5740	NASDAQ	BMRN	Fri, May 13, 2022	77.30	78.90	76.90	77.73
5739	NASDAQ	BMRN	Thu, May 12, 2022	75.12	76.47	74.30	76.38
5738	NASDAQ	BMRN	Wed, May 11, 2022	78.56	79.57	75.60	75.68
5737	NASDAQ	BMRN	Tue, May 10, 2022	76.44	80.23	76.00	79.43
5736	NASDAQ	BMRN	Mon, May 9, 2022	78.00	78.48	73.93	74.62
5735	NASDAQ	BMRN	Fri, May 6, 2022	81.00	81.87	78.96	79.26
5734	NASDAQ	BMRN	Thu, May 5, 2022	84.14	84.30	81.12	81.97
5733	NASDAQ	BMRN	Wed, May 4, 2022	83.82	84.66	81.31	84.65
5732	NASDAQ	BMRN	Tue, May 3, 2022	83.13	84.03	82.28	83.52
5731	NASDAQ	BMRN	Mon, May 2, 2022	80.38	83.47	80.36	83.31
5730	NASDAQ	BMRN	Fri, Apr 29, 2022	81.95	83.61	81.12	81.35
5729	NASDAQ	BMRN	Thu, Apr 28, 2022	83.79	84.29	78.95	82.64
5728	NASDAQ	BMRN	Wed, Apr 27, 2022	79.94	81.15	79.50	80.31
5727	NASDAQ	BMRN	Tue, Apr 26, 2022	80.97	81.95	79.28	79.29
5726	NASDAQ	BMRN	Mon, Apr 25, 2022	82.18	82.74	80.74	81.88
5725	NASDAQ	BMRN	Fri, Apr 22, 2022	80.15	81.01	79.97	80.50
5724	NASDAQ	BMRN	Thu, Apr 21, 2022	81.20	82.09	80.05	80.50
5723	NASDAQ	BMRN	Wed, Apr 20, 2022	80.52	81.42	79.67	80.61
5722	NASDAQ	BMRN	Tue, Apr 19, 2022	81.61	82.19	80.47	80.58
5721	NASDAQ	BMRN	Mon, Apr 18, 2022	81.91	82.14	80.49	81.18
5720	NASDAQ	BMRN	Thu, Apr 14, 2022	83.66	84.67	82.89	82.95
5719	NASDAQ	BMRN	Wed, Apr 13, 2022	82.47	84.39	82.45	84.00
5718	NASDAQ	BMRN	Tue, Apr 12, 2022	83.89	84.36	82.29	82.59
5717	NASDAQ	BMRN	Mon, Apr 11, 2022	85.71	86.54	83.24	83.27
5716	NASDAQ	BMRN	Fri, Apr 8, 2022	83.33	86.59	83.08	85.99
5715	NASDAQ	BMRN	Thu, Apr 7, 2022	79.92	84.12	79.92	83.35
5714	NASDAQ	BMRN	Wed, Apr 6, 2022	78.74	80.53	78.46	80.16
5713	NASDAQ	BMRN	Tue, Apr 5, 2022	80.00	81.85	79.34	79.45
5712	NASDAQ	BMRN	Mon, Apr 4, 2022	79.71	81.13	79.55	80.28
5711	NASDAQ	BMRN	Fri, Apr 1, 2022	77.18	79.70	76.76	79.27
5710	NASDAQ	BMRN	Thu, Mar 31, 2022	78.33	78.67	76.80	77.10
5709	NASDAQ	BMRN	Wed, Mar 30, 2022	79.56	80.99	77.53	77.89
5708	NASDAQ	BMRN	Tue, Mar 29, 2022	79.43	80.16	78.81	79.56
5707	NASDAQ	BMRN	Mon, Mar 28, 2022	79.21	79.73	77.83	78.36
5706	NASDAQ	BMRN	Fri, Mar 25, 2022	80.61	80.99	78.88	79.02
5705	NASDAQ	BMRN	Thu, Mar 24, 2022	80.90	81.51	80.31	80.88
5704	NASDAQ	BMRN	Wed, Mar 23, 2022	81.78	82.37	80.69	80.86
5703	NASDAQ	BMRN	Tue, Mar 22, 2022	81.00	82.57	79.29	82.15
5702	NASDAQ	BMRN	Mon, Mar 21, 2022	81.29	82.33	80.74	81.16
5701	NASDAQ	BMRN	Fri, Mar 18, 2022	80.12	81.92	80.04	81.67
5700	NASDAQ	BMRN	Thu, Mar 17, 2022	80.30	81.66	77.97	80.28
5699	NASDAQ	BMRN	Wed, Mar 16, 2022	79.11	80.76	77.98	80.72
5698	NASDAQ	BMRN	Tue, Mar 15, 2022	75.96	78.27	75.00	78.27
5697	NASDAQ	BMRN	Mon, Mar 14, 2022	76.19	77.31	75.19	76.01
5696	NASDAQ	BMRN	Fri, Mar 11, 2022	77.81	78.06	75.88	75.98
5695	NASDAQ	BMRN	Thu, Mar 10, 2022	77.57	78.35	76.68	77.89
5694	NASDAQ	BMRN	Wed, Mar 9, 2022	76.70	79.68	76.31	78.87
5693	NASDAQ	BMRN	Tue, Mar 8, 2022	73.88	78.60	73.76	76.26
5692	NASDAQ	BMRN	Mon, Mar 7, 2022	76.25	77.38	74.03	74.28
5691	NASDAQ	BMRN	Fri, Mar 4, 2022	75.13	76.61	74.80	76.32
5690	NASDAQ	BMRN	Thu, Mar 3, 2022	77.69	78.14	75.10	75.43
5689	NASDAQ	BMRN	Wed, Mar 2, 2022	77.21	78.90	76.12	78.15
5688	NASDAQ	BMRN	Tue, Mar 1, 2022	77.59	79.23	76.99	77.37
5687	NASDAQ	BMRN	Mon, Feb 28, 2022	77.66	79.01	76.93	78.12
5686	NASDAQ	BMRN	Fri, Feb 25, 2022	77.24	78.80	77.24	78.00
5685	NASDAQ	BMRN	Thu, Feb 24, 2022	72.02	78.83	72.00	77.35
5684	NASDAQ	BMRN	Wed, Feb 23, 2022	85.47	86.90	82.28	82.52
5683	NASDAQ	BMRN	Tue, Feb 22, 2022	83.90	86.69	83.41	85.37
5682	NASDAQ	BMRN	Fri, Feb 18, 2022	88.59	89.89	84.59	84.86
5681	NASDAQ	BMRN	Thu, Feb 17, 2022	92.00	92.37	90.03	90.30
5680	NASDAQ	BMRN	Wed, Feb 16, 2022	91.71	93.23	90.49	92.69
5679	NASDAQ	BMRN	Tue, Feb 15, 2022	90.82	92.19	89.98	92.07
5678	NASDAQ	BMRN	Mon, Feb 14, 2022	90.54	90.92	89.51	90.01
5677	NASDAQ	BMRN	Fri, Feb 11, 2022	91.65	93.16	90.46	90.91
5676	NASDAQ	BMRN	Thu, Feb 10, 2022	91.15	94.20	90.51	91.61
5675	NASDAQ	BMRN	Wed, Feb 9, 2022	89.37	92.57	87.70	92.52
5674	NASDAQ	BMRN	Tue, Feb 8, 2022	89.22	89.22	87.55	88.51
5673	NASDAQ	BMRN	Mon, Feb 7, 2022	88.66	90.74	88.66	89.37
5672	NASDAQ	BMRN	Fri, Feb 4, 2022	87.66	89.56	87.46	88.63
5671	NASDAQ	BMRN	Thu, Feb 3, 2022	87.12	88.12	86.98	87.77
5670	NASDAQ	BMRN	Wed, Feb 2, 2022	89.94	89.94	87.65	88.44
5669	NASDAQ	BMRN	Tue, Feb 1, 2022	88.64	89.48	87.85	89.44
5668	NASDAQ	BMRN	Mon, Jan 31, 2022	85.81	88.80	85.49	88.63
5667	NASDAQ	BMRN	Fri, Jan 28, 2022	82.85	86.17	82.09	86.16
5666	NASDAQ	BMRN	Thu, Jan 27, 2022	84.01	85.38	82.82	83.05
5665	NASDAQ	BMRN	Wed, Jan 26, 2022	85.45	87.30	83.13	83.70
5664	NASDAQ	BMRN	Tue, Jan 25, 2022	84.72	86.21	83.70	84.86
5663	NASDAQ	BMRN	Mon, Jan 24, 2022	83.35	86.47	81.11	86.22
5662	NASDAQ	BMRN	Fri, Jan 21, 2022	84.10	85.06	83.57	84.65
5661	NASDAQ	BMRN	Thu, Jan 20, 2022	86.18	87.49	84.26	84.45
5660	NASDAQ	BMRN	Wed, Jan 19, 2022	86.83	87.85	85.72	86.00
5659	NASDAQ	BMRN	Tue, Jan 18, 2022	90.17	90.17	86.54	86.71
5658	NASDAQ	BMRN	Fri, Jan 14, 2022	87.61	90.32	86.40	90.22
5657	NASDAQ	BMRN	Thu, Jan 13, 2022	87.86	89.70	87.63	88.16
5656	NASDAQ	BMRN	Wed, Jan 12, 2022	89.15	91.00	87.60	88.10
5655	NASDAQ	BMRN	Tue, Jan 11, 2022	84.37	89.07	84.30	88.99
5654	NASDAQ	BMRN	Mon, Jan 10, 2022	87.10	88.04	82.00	84.39
5653	NASDAQ	BMRN	Fri, Jan 7, 2022	86.40	88.27	84.17	84.25
5652	NASDAQ	BMRN	Thu, Jan 6, 2022	84.33	85.95	83.23	85.19
5651	NASDAQ	BMRN	Wed, Jan 5, 2022	87.22	87.62	83.99	84.33
5650	NASDAQ	BMRN	Tue, Jan 4, 2022	88.98	89.29	85.53	87.22
5649	NASDAQ	BMRN	Mon, Jan 3, 2022	88.10	89.43	87.10	89.36
5648	NASDAQ	BMRN	Fri, Dec 31, 2021	88.96	90.07	88.22	88.35
5647	NASDAQ	BMRN	Thu, Dec 30, 2021	89.81	90.79	88.98	89.08
5646	NASDAQ	BMRN	Wed, Dec 29, 2021	89.55	89.80	88.41	89.65
5645	NASDAQ	BMRN	Tue, Dec 28, 2021	90.50	90.88	89.22	89.43
5644	NASDAQ	BMRN	Mon, Dec 27, 2021	90.74	91.18	90.12	90.69
5643	NASDAQ	BMRN	Thu, Dec 23, 2021	90.02	91.74	89.51	91.16
5642	NASDAQ	BMRN	Wed, Dec 22, 2021	89.79	90.36	88.55	89.95
5641	NASDAQ	BMRN	Tue, Dec 21, 2021	87.11	89.89	87.00	89.65
5640	NASDAQ	BMRN	Mon, Dec 20, 2021	85.55	87.43	85.05	86.89
5639	NASDAQ	BMRN	Fri, Dec 17, 2021	83.33	87.97	82.65	86.48
5638	NASDAQ	BMRN	Thu, Dec 16, 2021	85.00	85.61	82.67	83.59
5637	NASDAQ	BMRN	Wed, Dec 15, 2021	82.71	84.68	81.94	84.18
5636	NASDAQ	BMRN	Tue, Dec 14, 2021	83.06	84.02	82.08	82.92
5635	NASDAQ	BMRN	Mon, Dec 13, 2021	84.60	85.33	83.34	83.79
5634	NASDAQ	BMRN	Fri, Dec 10, 2021	85.46	85.88	84.04	84.89
5633	NASDAQ	BMRN	Thu, Dec 9, 2021	88.07	88.91	85.49	85.62
5632	NASDAQ	BMRN	Wed, Dec 8, 2021	86.79	89.05	85.85	88.38
5631	NASDAQ	BMRN	Tue, Dec 7, 2021	85.31	86.62	84.71	86.12
5630	NASDAQ	BMRN	Mon, Dec 6, 2021	81.90	84.97	81.16	84.24
5629	NASDAQ	BMRN	Fri, Dec 3, 2021	84.24	84.97	82.35	82.95
5628	NASDAQ	BMRN	Thu, Dec 2, 2021	84.93	85.89	84.15	84.68
5627	NASDAQ	BMRN	Wed, Dec 1, 2021	86.27	88.31	84.01	84.50
5626	NASDAQ	BMRN	Tue, Nov 30, 2021	85.88	88.17	85.50	86.29
5625	NASDAQ	BMRN	Mon, Nov 29, 2021	88.16	89.02	87.19	87.40
5624	NASDAQ	BMRN	Fri, Nov 26, 2021	89.55	89.74	86.26	87.58
5623	NASDAQ	BMRN	Wed, Nov 24, 2021	89.47	90.12	88.80	89.57
5622	NASDAQ	BMRN	Tue, Nov 23, 2021	89.44	90.70	88.11	89.79
5621	NASDAQ	BMRN	Mon, Nov 22, 2021	91.80	92.17	90.12	90.30
5620	NASDAQ	BMRN	Fri, Nov 19, 2021	83.54	91.72	82.24	91.47
5619	NASDAQ	BMRN	Thu, Nov 18, 2021	81.07	83.13	80.55	82.92
5618	NASDAQ	BMRN	Wed, Nov 17, 2021	80.87	82.09	80.39	80.74
5617	NASDAQ	BMRN	Tue, Nov 16, 2021	82.55	83.14	81.17	81.30
5616	NASDAQ	BMRN	Mon, Nov 15, 2021	82.46	82.98	81.90	82.07
5615	NASDAQ	BMRN	Fri, Nov 12, 2021	81.60	81.97	81.30	81.73
5614	NASDAQ	BMRN	Thu, Nov 11, 2021	81.51	82.16	81.01	81.44
5613	NASDAQ	BMRN	Wed, Nov 10, 2021	82.09	83.80	81.19	81.54
5612	NASDAQ	BMRN	Tue, Nov 9, 2021	83.11	83.57	81.95	82.76
5611	NASDAQ	BMRN	Mon, Nov 8, 2021	83.92	84.67	83.26	83.43
5610	NASDAQ	BMRN	Fri, Nov 5, 2021	82.68	84.84	82.23	83.92
5609	NASDAQ	BMRN	Thu, Nov 4, 2021	82.09	83.80	82.09	83.37
5608	NASDAQ	BMRN	Wed, Nov 3, 2021	83.32	84.24	82.86	83.48
5607	NASDAQ	BMRN	Tue, Nov 2, 2021	82.24	83.10	81.04	83.09
5606	NASDAQ	BMRN	Mon, Nov 1, 2021	79.16	82.08	79.07	82.05
5605	NASDAQ	BMRN	Fri, Oct 29, 2021	77.81	79.99	77.52	79.23
5604	NASDAQ	BMRN	Thu, Oct 28, 2021	73.50	78.52	72.61	78.20
5603	NASDAQ	BMRN	Wed, Oct 27, 2021	73.35	73.41	71.59	71.72
5602	NASDAQ	BMRN	Tue, Oct 26, 2021	73.60	74.05	73.05	73.42
5601	NASDAQ	BMRN	Mon, Oct 25, 2021	73.80	74.15	73.35	73.51
5600	NASDAQ	BMRN	Fri, Oct 22, 2021	74.80	74.80	73.28	73.74
5599	NASDAQ	BMRN	Thu, Oct 21, 2021	75.27	75.86	74.97	75.08
5598	NASDAQ	BMRN	Wed, Oct 20, 2021	74.60	75.89	74.42	75.15
5597	NASDAQ	BMRN	Tue, Oct 19, 2021	74.40	75.50	73.92	74.14
5596	NASDAQ	BMRN	Mon, Oct 18, 2021	75.75	75.81	73.10	73.92
5595	NASDAQ	BMRN	Fri, Oct 15, 2021	77.52	77.99	75.87	75.89
5594	NASDAQ	BMRN	Thu, Oct 14, 2021	76.87	78.37	76.06	77.52
5593	NASDAQ	BMRN	Wed, Oct 13, 2021	78.77	79.42	76.68	76.82
5592	NASDAQ	BMRN	Tue, Oct 12, 2021	78.04	79.37	77.96	78.63
5591	NASDAQ	BMRN	Mon, Oct 11, 2021	77.71	79.32	77.56	77.90
5590	NASDAQ	BMRN	Fri, Oct 8, 2021	77.49	78.48	76.88	77.83
5589	NASDAQ	BMRN	Thu, Oct 7, 2021	78.77	79.49	76.97	77.14
5588	NASDAQ	BMRN	Wed, Oct 6, 2021	76.46	78.71	76.46	77.87
5587	NASDAQ	BMRN	Tue, Oct 5, 2021	75.98	76.94	75.96	76.73
5586	NASDAQ	BMRN	Mon, Oct 4, 2021	76.00	77.03	75.19	75.88
5585	NASDAQ	BMRN	Fri, Oct 1, 2021	77.18	77.74	76.13	77.16
5584	NASDAQ	BMRN	Thu, Sep 30, 2021	77.03	77.86	76.80	77.29
5583	NASDAQ	BMRN	Wed, Sep 29, 2021	76.84	78.01	76.72	76.79
5582	NASDAQ	BMRN	Tue, Sep 28, 2021	78.00	78.55	77.09	77.18
5581	NASDAQ	BMRN	Mon, Sep 27, 2021	78.88	79.58	78.00	78.62
5580	NASDAQ	BMRN	Fri, Sep 24, 2021	79.10	79.41	78.34	78.60
5579	NASDAQ	BMRN	Thu, Sep 23, 2021	79.29	79.98	78.88	79.30
5578	NASDAQ	BMRN	Wed, Sep 22, 2021	78.61	79.63	77.42	79.03
5577	NASDAQ	BMRN	Tue, Sep 21, 2021	77.16	78.87	77.16	78.15
5576	NASDAQ	BMRN	Mon, Sep 20, 2021	77.26	78.69	76.84	77.38
5575	NASDAQ	BMRN	Fri, Sep 17, 2021	76.42	77.98	76.40	77.76
5574	NASDAQ	BMRN	Thu, Sep 16, 2021	76.66	77.30	75.82	76.50
5573	NASDAQ	BMRN	Wed, Sep 15, 2021	76.90	77.44	76.00	77.27
5572	NASDAQ	BMRN	Tue, Sep 14, 2021	78.50	78.69	76.10	76.17
5571	NASDAQ	BMRN	Mon, Sep 13, 2021	78.21	78.78	77.67	77.98
5570	NASDAQ	BMRN	Fri, Sep 10, 2021	80.64	81.17	77.93	77.98
5569	NASDAQ	BMRN	Thu, Sep 9, 2021	78.61	80.58	77.73	80.11
5568	NASDAQ	BMRN	Wed, Sep 8, 2021	77.71	78.27	76.57	76.70
5567	NASDAQ	BMRN	Tue, Sep 7, 2021	78.01	81.92	77.60	77.81
5566	NASDAQ	BMRN	Fri, Sep 3, 2021	85.15	85.24	84.36	84.95
5565	NASDAQ	BMRN	Thu, Sep 2, 2021	84.14	85.24	83.33	85.15
5564	NASDAQ	BMRN	Wed, Sep 1, 2021	84.52	85.28	83.69	84.27
5563	NASDAQ	BMRN	Tue, Aug 31, 2021	82.48	84.50	82.25	84.21
5562	NASDAQ	BMRN	Mon, Aug 30, 2021	83.76	85.01	83.06	83.27
5561	NASDAQ	BMRN	Fri, Aug 27, 2021	79.13	84.23	79.10	83.51
5560	NASDAQ	BMRN	Thu, Aug 26, 2021	78.85	79.41	78.13	78.82
5559	NASDAQ	BMRN	Wed, Aug 25, 2021	77.06	78.67	76.82	78.52
5558	NASDAQ	BMRN	Tue, Aug 24, 2021	75.41	77.29	75.20	77.24
5557	NASDAQ	BMRN	Mon, Aug 23, 2021	75.45	75.70	75.16	75.47
5556	NASDAQ	BMRN	Fri, Aug 20, 2021	74.86	75.54	74.65	75.14
5555	NASDAQ	BMRN	Thu, Aug 19, 2021	75.51	76.74	74.68	74.77
5554	NASDAQ	BMRN	Wed, Aug 18, 2021	76.58	76.67	75.34	75.54
5553	NASDAQ	BMRN	Tue, Aug 17, 2021	74.79	76.53	74.60	76.36
5552	NASDAQ	BMRN	Mon, Aug 16, 2021	74.73	75.42	73.95	75.10
5551	NASDAQ	BMRN	Fri, Aug 13, 2021	75.71	76.23	74.95	75.03
5550	NASDAQ	BMRN	Thu, Aug 12, 2021	75.75	76.00	74.86	75.39
5549	NASDAQ	BMRN	Wed, Aug 11, 2021	77.00	77.49	75.50	75.72
5548	NASDAQ	BMRN	Tue, Aug 10, 2021	77.54	77.75	76.48	76.89
5547	NASDAQ	BMRN	Mon, Aug 9, 2021	78.45	78.55	77.22	77.50
5546	NASDAQ	BMRN	Fri, Aug 6, 2021	78.17	78.73	76.91	78.13
5545	NASDAQ	BMRN	Thu, Aug 5, 2021	76.51	77.93	76.21	77.93
5544	NASDAQ	BMRN	Wed, Aug 4, 2021	77.17	77.88	76.01	76.44
5543	NASDAQ	BMRN	Tue, Aug 3, 2021	77.63	77.75	76.41	77.65
5542	NASDAQ	BMRN	Mon, Aug 2, 2021	76.69	77.74	76.50	77.41
5541	NASDAQ	BMRN	Fri, Jul 30, 2021	78.60	78.80	76.62	76.73
5540	NASDAQ	BMRN	Thu, Jul 29, 2021	78.75	81.56	78.36	78.51
5539	NASDAQ	BMRN	Wed, Jul 28, 2021	78.27	79.34	78.18	78.73
5538	NASDAQ	BMRN	Tue, Jul 27, 2021	77.55	78.50	76.50	78.33
5537	NASDAQ	BMRN	Mon, Jul 26, 2021	76.91	77.97	76.61	77.35
5536	NASDAQ	BMRN	Fri, Jul 23, 2021	78.88	78.88	76.42	77.04
5535	NASDAQ	BMRN	Thu, Jul 22, 2021	79.39	79.77	78.42	78.46
5534	NASDAQ	BMRN	Wed, Jul 21, 2021	79.48	80.01	78.44	79.65
5533	NASDAQ	BMRN	Tue, Jul 20, 2021	79.25	80.17	78.95	79.50
5532	NASDAQ	BMRN	Mon, Jul 19, 2021	77.39	79.24	77.35	78.77
5531	NASDAQ	BMRN	Fri, Jul 16, 2021	79.95	80.06	78.45	78.84
5530	NASDAQ	BMRN	Thu, Jul 15, 2021	79.39	79.99	78.29	79.57
5529	NASDAQ	BMRN	Wed, Jul 14, 2021	81.66	81.78	79.58	79.68
5528	NASDAQ	BMRN	Tue, Jul 13, 2021	81.99	82.39	81.22	81.50
5527	NASDAQ	BMRN	Mon, Jul 12, 2021	83.84	83.84	81.81	82.33
5526	NASDAQ	BMRN	Fri, Jul 9, 2021	83.13	83.72	82.79	83.62
5525	NASDAQ	BMRN	Thu, Jul 8, 2021	82.26	83.58	81.50	82.95
5524	NASDAQ	BMRN	Wed, Jul 7, 2021	84.75	84.80	82.88	83.04
5523	NASDAQ	BMRN	Tue, Jul 6, 2021	85.35	85.35	84.00	84.57
5522	NASDAQ	BMRN	Fri, Jul 2, 2021	84.23	85.74	83.46	85.47
5521	NASDAQ	BMRN	Thu, Jul 1, 2021	83.26	83.95	82.97	83.91
5520	NASDAQ	BMRN	Wed, Jun 30, 2021	83.42	83.82	82.75	83.44
5519	NASDAQ	BMRN	Tue, Jun 29, 2021	84.23	85.20	82.96	83.46
5518	NASDAQ	BMRN	Mon, Jun 28, 2021	85.79	86.33	83.87	84.43
5517	NASDAQ	BMRN	Fri, Jun 25, 2021	84.33	85.50	83.20	84.79
5516	NASDAQ	BMRN	Thu, Jun 24, 2021	83.23	84.17	82.91	83.78
5515	NASDAQ	BMRN	Wed, Jun 23, 2021	80.79	82.87	80.79	82.58
5514	NASDAQ	BMRN	Tue, Jun 22, 2021	80.92	81.53	80.14	81.14
5513	NASDAQ	BMRN	Mon, Jun 21, 2021	82.06	82.60	80.43	80.76
5512	NASDAQ	BMRN	Fri, Jun 18, 2021	82.54	82.90	81.52	81.90
5511	NASDAQ	BMRN	Thu, Jun 17, 2021	82.54	83.76	82.04	82.98
5510	NASDAQ	BMRN	Wed, Jun 16, 2021	82.13	82.68	81.35	82.48
5509	NASDAQ	BMRN	Tue, Jun 15, 2021	82.40	82.76	81.19	81.96
5508	NASDAQ	BMRN	Mon, Jun 14, 2021	82.49	83.45	82.17	82.48
5507	NASDAQ	BMRN	Fri, Jun 11, 2021	83.55	83.85	81.75	82.07
5506	NASDAQ	BMRN	Thu, Jun 10, 2021	82.46	84.14	81.83	83.67
5505	NASDAQ	BMRN	Wed, Jun 9, 2021	79.46	82.50	79.27	82.05
5504	NASDAQ	BMRN	Tue, Jun 8, 2021	79.17	79.27	78.00	78.76
5503	NASDAQ	BMRN	Mon, Jun 7, 2021	78.01	79.90	77.47	78.66
5502	NASDAQ	BMRN	Fri, Jun 4, 2021	77.73	78.44	77.34	77.89
5501	NASDAQ	BMRN	Thu, Jun 3, 2021	77.42	77.47	76.24	77.36
5500	NASDAQ	BMRN	Wed, Jun 2, 2021	77.83	77.98	76.73	77.35
5499	NASDAQ	BMRN	Tue, Jun 1, 2021	77.52	77.87	76.75	77.69
5498	NASDAQ	BMRN	Fri, May 28, 2021	77.28	78.20	77.10	77.30
5497	NASDAQ	BMRN	Thu, May 27, 2021	77.35	77.60	76.04	77.36
5496	NASDAQ	BMRN	Wed, May 26, 2021	77.65	78.17	76.84	77.28
5495	NASDAQ	BMRN	Tue, May 25, 2021	77.26	77.91	76.58	77.60
5494	NASDAQ	BMRN	Mon, May 24, 2021	78.62	78.90	77.47	77.55
5493	NASDAQ	BMRN	Fri, May 21, 2021	78.97	79.15	77.80	78.10
5492	NASDAQ	BMRN	Thu, May 20, 2021	76.54	79.38	76.54	79.12
5491	NASDAQ	BMRN	Wed, May 19, 2021	76.79	77.09	75.76	76.42
5490	NASDAQ	BMRN	Tue, May 18, 2021	77.39	79.02	77.00	77.67
5489	NASDAQ	BMRN	Mon, May 17, 2021	76.60	77.97	75.75	77.34
5488	NASDAQ	BMRN	Fri, May 14, 2021	76.01	77.52	75.59	76.93
5487	NASDAQ	BMRN	Thu, May 13, 2021	75.96	76.73	74.63	75.51
5486	NASDAQ	BMRN	Wed, May 12, 2021	75.27	76.45	75.21	75.60
5485	NASDAQ	BMRN	Tue, May 11, 2021	74.66	77.00	74.43	75.69
5484	NASDAQ	BMRN	Mon, May 10, 2021	77.29	77.70	75.81	76.39
5483	NASDAQ	BMRN	Fri, May 7, 2021	79.00	79.83	77.07	77.77
5482	NASDAQ	BMRN	Thu, May 6, 2021	78.00	79.00	77.34	78.61
5481	NASDAQ	BMRN	Wed, May 5, 2021	78.14	79.10	77.20	77.68
5480	NASDAQ	BMRN	Tue, May 4, 2021	78.71	78.79	77.25	78.35
5479	NASDAQ	BMRN	Mon, May 3, 2021	78.30	79.28	77.62	78.68
5478	NASDAQ	BMRN	Fri, Apr 30, 2021	79.69	79.85	77.24	77.92
5477	NASDAQ	BMRN	Thu, Apr 29, 2021	81.29	81.75	79.68	80.18
5476	NASDAQ	BMRN	Wed, Apr 28, 2021	80.00	80.66	79.49	80.46
5475	NASDAQ	BMRN	Tue, Apr 27, 2021	81.00	81.28	79.64	79.77
5474	NASDAQ	BMRN	Mon, Apr 26, 2021	79.20	81.41	78.61	81.16
5473	NASDAQ	BMRN	Fri, Apr 23, 2021	79.34	80.19	78.60	78.73
5472	NASDAQ	BMRN	Thu, Apr 22, 2021	78.91	80.18	78.29	79.70
5471	NASDAQ	BMRN	Wed, Apr 21, 2021	79.80	79.80	78.07	79.33
5470	NASDAQ	BMRN	Tue, Apr 20, 2021	79.51	80.59	79.03	79.45
5469	NASDAQ	BMRN	Mon, Apr 19, 2021	79.58	79.95	79.01	79.59
5468	NASDAQ	BMRN	Fri, Apr 16, 2021	79.12	79.60	78.07	79.40
5467	NASDAQ	BMRN	Thu, Apr 15, 2021	76.72	79.64	76.72	78.77
5466	NASDAQ	BMRN	Wed, Apr 14, 2021	78.25	79.35	77.98	78.23
5465	NASDAQ	BMRN	Tue, Apr 13, 2021	77.44	78.29	76.50	77.77
5464	NASDAQ	BMRN	Mon, Apr 12, 2021	76.56	77.45	76.38	77.11
5463	NASDAQ	BMRN	Fri, Apr 9, 2021	78.02	78.79	76.47	77.07
5462	NASDAQ	BMRN	Thu, Apr 8, 2021	78.45	78.92	77.95	78.23
5461	NASDAQ	BMRN	Wed, Apr 7, 2021	78.40	79.85	77.75	78.05
5460	NASDAQ	BMRN	Tue, Apr 6, 2021	78.63	79.13	78.30	78.40
5459	NASDAQ	BMRN	Mon, Apr 5, 2021	78.07	78.75	77.85	78.32
5458	NASDAQ	BMRN	Thu, Apr 1, 2021	76.30	78.34	75.63	77.83
5457	NASDAQ	BMRN	Wed, Mar 31, 2021	75.23	76.63	75.14	75.51
5456	NASDAQ	BMRN	Tue, Mar 30, 2021	74.79	75.19	73.65	74.96
5455	NASDAQ	BMRN	Mon, Mar 29, 2021	75.10	76.24	74.90	75.38
5454	NASDAQ	BMRN	Fri, Mar 26, 2021	74.67	75.48	74.03	75.48
5453	NASDAQ	BMRN	Thu, Mar 25, 2021	74.20	74.98	72.77	74.76
5452	NASDAQ	BMRN	Wed, Mar 24, 2021	76.30	76.55	74.42	74.73
5451	NASDAQ	BMRN	Tue, Mar 23, 2021	78.58	78.67	76.12	76.52
5450	NASDAQ	BMRN	Mon, Mar 22, 2021	78.20	79.32	78.19	78.52
5449	NASDAQ	BMRN	Fri, Mar 19, 2021	78.61	78.64	77.29	78.18
5448	NASDAQ	BMRN	Thu, Mar 18, 2021	77.99	78.59	77.28	77.39
5447	NASDAQ	BMRN	Wed, Mar 17, 2021	77.01	78.43	76.37	78.19
5446	NASDAQ	BMRN	Tue, Mar 16, 2021	78.16	78.59	76.60	77.21
5445	NASDAQ	BMRN	Mon, Mar 15, 2021	77.38	78.40	76.97	78.39
5444	NASDAQ	BMRN	Fri, Mar 12, 2021	77.10	77.31	76.22	76.77
5443	NASDAQ	BMRN	Thu, Mar 11, 2021	77.68	78.64	77.05	77.41
5442	NASDAQ	BMRN	Wed, Mar 10, 2021	79.74	79.74	76.27	77.46
5441	NASDAQ	BMRN	Tue, Mar 9, 2021	77.60	79.50	76.92	78.74
5440	NASDAQ	BMRN	Mon, Mar 8, 2021	78.66	79.77	76.50	76.59
5439	NASDAQ	BMRN	Fri, Mar 5, 2021	76.28	77.78	74.53	77.73
5438	NASDAQ	BMRN	Thu, Mar 4, 2021	76.00	78.18	75.20	76.35
5437	NASDAQ	BMRN	Wed, Mar 3, 2021	77.50	77.72	75.84	76.09
5436	NASDAQ	BMRN	Tue, Mar 2, 2021	79.15	79.67	77.73	77.91
5435	NASDAQ	BMRN	Mon, Mar 1, 2021	78.81	80.50	78.08	79.17
5434	NASDAQ	BMRN	Fri, Feb 26, 2021	80.31	80.46	75.30	77.43
5433	NASDAQ	BMRN	Thu, Feb 25, 2021	83.38	83.95	81.35	81.76
5432	NASDAQ	BMRN	Wed, Feb 24, 2021	82.30	84.52	82.20	83.32
5431	NASDAQ	BMRN	Tue, Feb 23, 2021	80.50	82.55	79.12	82.15
5430	NASDAQ	BMRN	Mon, Feb 22, 2021	81.20	82.33	80.13	81.06
5429	NASDAQ	BMRN	Fri, Feb 19, 2021	83.58	83.76	81.46	81.76
5428	NASDAQ	BMRN	Thu, Feb 18, 2021	85.49	85.49	82.83	83.27
5427	NASDAQ	BMRN	Wed, Feb 17, 2021	84.54	86.16	84.24	85.80
5426	NASDAQ	BMRN	Tue, Feb 16, 2021	87.41	87.44	84.14	84.94
5425	NASDAQ	BMRN	Fri, Feb 12, 2021	86.27	87.84	86.21	87.04
5424	NASDAQ	BMRN	Thu, Feb 11, 2021	85.93	86.87	84.93	86.86
5423	NASDAQ	BMRN	Wed, Feb 10, 2021	86.28	86.65	84.34	85.45
5422	NASDAQ	BMRN	Tue, Feb 9, 2021	86.78	86.82	84.83	85.61
5421	NASDAQ	BMRN	Mon, Feb 8, 2021	86.16	87.29	85.15	86.29
5420	NASDAQ	BMRN	Fri, Feb 5, 2021	85.44	85.90	84.17	85.22
5419	NASDAQ	BMRN	Thu, Feb 4, 2021	83.00	84.93	83.00	84.81
5418	NASDAQ	BMRN	Wed, Feb 3, 2021	84.00	84.80	82.82	82.82
5417	NASDAQ	BMRN	Tue, Feb 2, 2021	84.00	84.08	82.64	83.19
5416	NASDAQ	BMRN	Mon, Feb 1, 2021	84.01	84.17	82.31	83.00
5415	NASDAQ	BMRN	Fri, Jan 29, 2021	82.67	83.72	81.31	82.78
5414	NASDAQ	BMRN	Thu, Jan 28, 2021	82.91	84.07	81.86	83.15
5413	NASDAQ	BMRN	Wed, Jan 27, 2021	85.49	85.97	82.80	83.24
5412	NASDAQ	BMRN	Tue, Jan 26, 2021	88.84	88.91	85.80	85.91
5411	NASDAQ	BMRN	Mon, Jan 25, 2021	88.12	89.13	87.68	88.97
5410	NASDAQ	BMRN	Fri, Jan 22, 2021	85.86	88.80	85.52	87.99
5409	NASDAQ	BMRN	Thu, Jan 21, 2021	88.56	88.56	86.21	86.88
5408	NASDAQ	BMRN	Wed, Jan 20, 2021	87.01	88.75	86.52	87.99
5407	NASDAQ	BMRN	Tue, Jan 19, 2021	83.60	86.10	82.97	85.77
5406	NASDAQ	BMRN	Fri, Jan 15, 2021	81.72	83.63	81.25	82.97
5405	NASDAQ	BMRN	Thu, Jan 14, 2021	82.90	82.90	80.29	81.36
5404	NASDAQ	BMRN	Wed, Jan 13, 2021	81.87	82.48	81.22	81.94
5403	NASDAQ	BMRN	Tue, Jan 12, 2021	82.10	82.89	79.51	81.12
5402	NASDAQ	BMRN	Mon, Jan 11, 2021	83.92	84.99	80.90	81.24
5401	NASDAQ	BMRN	Fri, Jan 8, 2021	91.04	92.20	89.23	89.86
5400	NASDAQ	BMRN	Thu, Jan 7, 2021	87.68	90.79	87.02	90.69
5399	NASDAQ	BMRN	Wed, Jan 6, 2021	85.51	89.10	85.50	87.74
5398	NASDAQ	BMRN	Tue, Jan 5, 2021	86.57	86.98	84.98	85.90
5397	NASDAQ	BMRN	Mon, Jan 4, 2021	89.13	89.83	85.74	86.30
5396	NASDAQ	BMRN	Thu, Dec 31, 2020	86.57	87.80	85.63	87.69
5395	NASDAQ	BMRN	Wed, Dec 30, 2020	86.65	87.83	86.45	86.96
5394	NASDAQ	BMRN	Tue, Dec 29, 2020	88.18	88.48	85.38	86.18
5393	NASDAQ	BMRN	Mon, Dec 28, 2020	88.77	89.00	86.40	87.58
5392	NASDAQ	BMRN	Thu, Dec 24, 2020	88.44	89.10	88.13	88.66
5391	NASDAQ	BMRN	Wed, Dec 23, 2020	88.63	89.38	87.71	88.30
5390	NASDAQ	BMRN	Tue, Dec 22, 2020	87.91	89.35	87.83	88.35
5389	NASDAQ	BMRN	Mon, Dec 21, 2020	86.12	87.70	82.75	87.51
5388	NASDAQ	BMRN	Fri, Dec 18, 2020	91.39	92.31	87.57	88.85
5387	NASDAQ	BMRN	Thu, Dec 17, 2020	90.00	92.57	89.37	90.20
5386	NASDAQ	BMRN	Wed, Dec 16, 2020	85.67	90.70	85.65	89.28
5385	NASDAQ	BMRN	Tue, Dec 15, 2020	83.00	85.06	82.05	85.03
5384	NASDAQ	BMRN	Mon, Dec 14, 2020	83.11	84.95	80.93	82.85
5383	NASDAQ	BMRN	Fri, Dec 11, 2020	77.81	79.67	77.68	79.49
5382	NASDAQ	BMRN	Thu, Dec 10, 2020	76.30	78.16	76.00	77.76
5381	NASDAQ	BMRN	Wed, Dec 9, 2020	79.05	79.11	75.95	76.16
5380	NASDAQ	BMRN	Tue, Dec 8, 2020	78.81	78.96	78.07	78.79
5379	NASDAQ	BMRN	Mon, Dec 7, 2020	79.75	79.78	77.78	78.39
5378	NASDAQ	BMRN	Fri, Dec 4, 2020	79.10	79.83	78.81	79.61
5377	NASDAQ	BMRN	Thu, Dec 3, 2020	79.69	80.18	78.11	79.10
5376	NASDAQ	BMRN	Wed, Dec 2, 2020	79.64	80.44	79.20	79.86
5375	NASDAQ	BMRN	Tue, Dec 1, 2020	79.26	79.91	78.18	79.50
5374	NASDAQ	BMRN	Mon, Nov 30, 2020	80.13	80.81	78.32	78.70
5373	NASDAQ	BMRN	Fri, Nov 27, 2020	78.43	80.65	78.37	80.40
5372	NASDAQ	BMRN	Wed, Nov 25, 2020	78.48	79.38	77.54	78.15
5371	NASDAQ	BMRN	Tue, Nov 24, 2020	77.15	78.76	76.83	77.96
5370	NASDAQ	BMRN	Mon, Nov 23, 2020	76.52	77.40	76.27	77.04
5369	NASDAQ	BMRN	Fri, Nov 20, 2020	75.64	76.48	75.36	75.95
5368	NASDAQ	BMRN	Thu, Nov 19, 2020	74.14	75.60	73.85	75.13
5367	NASDAQ	BMRN	Wed, Nov 18, 2020	76.55	76.63	74.10	74.17
5366	NASDAQ	BMRN	Tue, Nov 17, 2020	77.23	77.33	75.60	76.53
5365	NASDAQ	BMRN	Mon, Nov 16, 2020	77.70	77.90	75.60	77.11
5364	NASDAQ	BMRN	Fri, Nov 13, 2020	76.97	78.15	76.57	77.52
5363	NASDAQ	BMRN	Thu, Nov 12, 2020	75.80	77.97	75.69	76.91
5362	NASDAQ	BMRN	Wed, Nov 11, 2020	77.06	78.00	74.86	76.22
5361	NASDAQ	BMRN	Tue, Nov 10, 2020	75.00	76.64	73.28	76.18
5360	NASDAQ	BMRN	Mon, Nov 9, 2020	79.05	79.28	74.86	75.09
5359	NASDAQ	BMRN	Fri, Nov 6, 2020	74.00	78.83	72.80	76.74
5358	NASDAQ	BMRN	Thu, Nov 5, 2020	76.66	76.95	74.52	75.05
5357	NASDAQ	BMRN	Wed, Nov 4, 2020	74.56	79.42	74.56	76.37
5356	NASDAQ	BMRN	Tue, Nov 3, 2020	72.83	74.00	71.65	72.61
5355	NASDAQ	BMRN	Mon, Nov 2, 2020	75.21	75.25	71.80	73.42
5354	NASDAQ	BMRN	Fri, Oct 30, 2020	73.74	74.57	72.40	74.43
5353	NASDAQ	BMRN	Thu, Oct 29, 2020	74.37	75.45	73.71	74.42
5352	NASDAQ	BMRN	Wed, Oct 28, 2020	75.69	75.75	74.36	74.39
5351	NASDAQ	BMRN	Tue, Oct 27, 2020	76.92	77.30	76.15	76.18
5350	NASDAQ	BMRN	Mon, Oct 26, 2020	77.13	78.09	76.31	76.88
5349	NASDAQ	BMRN	Fri, Oct 23, 2020	79.50	79.62	76.53	77.53
5348	NASDAQ	BMRN	Thu, Oct 22, 2020	77.56	79.28	77.56	79.17
5347	NASDAQ	BMRN	Wed, Oct 21, 2020	77.59	78.80	77.29	77.50
5346	NASDAQ	BMRN	Tue, Oct 20, 2020	77.68	78.65	77.00	77.91
5345	NASDAQ	BMRN	Mon, Oct 19, 2020	79.70	80.12	76.95	77.33
5344	NASDAQ	BMRN	Fri, Oct 16, 2020	77.89	80.30	77.67	79.25
5343	NASDAQ	BMRN	Thu, Oct 15, 2020	77.64	78.68	76.52	77.67
5342	NASDAQ	BMRN	Wed, Oct 14, 2020	79.91	80.29	78.12	78.79
5341	NASDAQ	BMRN	Tue, Oct 13, 2020	79.73	80.51	79.44	79.88
5340	NASDAQ	BMRN	Mon, Oct 12, 2020	80.26	80.46	77.94	79.85
5339	NASDAQ	BMRN	Fri, Oct 9, 2020	79.79	80.19	78.78	78.85
5338	NASDAQ	BMRN	Thu, Oct 8, 2020	78.00	79.86	77.72	79.61
5337	NASDAQ	BMRN	Wed, Oct 7, 2020	75.96	77.99	75.48	77.71
5336	NASDAQ	BMRN	Tue, Oct 6, 2020	76.67	77.57	75.50	75.55
5335	NASDAQ	BMRN	Mon, Oct 5, 2020	75.55	77.62	75.17	77.00
5334	NASDAQ	BMRN	Fri, Oct 2, 2020	75.33	76.04	73.80	74.98
5333	NASDAQ	BMRN	Thu, Oct 1, 2020	77.02	77.24	75.33	75.82
5332	NASDAQ	BMRN	Wed, Sep 30, 2020	76.15	77.56	75.43	76.08
5331	NASDAQ	BMRN	Tue, Sep 29, 2020	78.12	78.37	75.94	76.00
5330	NASDAQ	BMRN	Mon, Sep 28, 2020	78.55	79.21	77.72	77.99
5329	NASDAQ	BMRN	Fri, Sep 25, 2020	76.46	77.96	75.84	77.39
5328	NASDAQ	BMRN	Thu, Sep 24, 2020	77.40	78.00	75.02	76.58
5327	NASDAQ	BMRN	Wed, Sep 23, 2020	79.38	80.24	78.09	78.43
5326	NASDAQ	BMRN	Tue, Sep 22, 2020	77.39	80.94	75.41	79.36
5325	NASDAQ	BMRN	Mon, Sep 21, 2020	78.56	78.63	76.71	77.28
5324	NASDAQ	BMRN	Fri, Sep 18, 2020	78.81	79.72	77.18	79.38
5323	NASDAQ	BMRN	Thu, Sep 17, 2020	74.84	78.64	74.12	78.36
5322	NASDAQ	BMRN	Wed, Sep 16, 2020	75.50	76.39	75.09	75.64
5321	NASDAQ	BMRN	Tue, Sep 15, 2020	75.94	76.10	74.64	75.51
5320	NASDAQ	BMRN	Mon, Sep 14, 2020	72.99	76.14	72.99	75.34
5319	NASDAQ	BMRN	Fri, Sep 11, 2020	72.60	73.24	71.35	72.05
5318	NASDAQ	BMRN	Thu, Sep 10, 2020	74.11	75.15	71.50	71.87
5317	NASDAQ	BMRN	Wed, Sep 9, 2020	75.45	75.63	73.87	74.49
5316	NASDAQ	BMRN	Tue, Sep 8, 2020	74.72	75.72	73.70	74.49
5315	NASDAQ	BMRN	Fri, Sep 4, 2020	75.74	76.64	73.76	76.00
5314	NASDAQ	BMRN	Thu, Sep 3, 2020	77.74	77.83	75.39	75.84
5313	NASDAQ	BMRN	Wed, Sep 2, 2020	76.73	78.86	76.12	77.99
5312	NASDAQ	BMRN	Tue, Sep 1, 2020	77.85	78.04	75.56	76.00
5311	NASDAQ	BMRN	Mon, Aug 31, 2020	76.57	79.00	76.54	78.03
5310	NASDAQ	BMRN	Fri, Aug 28, 2020	75.99	76.44	74.80	76.38
5309	NASDAQ	BMRN	Thu, Aug 27, 2020	74.78	77.24	74.24	75.43
5308	NASDAQ	BMRN	Wed, Aug 26, 2020	73.86	75.32	73.70	74.89
5307	NASDAQ	BMRN	Tue, Aug 25, 2020	74.17	75.00	73.29	74.40
5306	NASDAQ	BMRN	Mon, Aug 24, 2020	75.46	75.65	72.24	73.00
5305	NASDAQ	BMRN	Fri, Aug 21, 2020	74.80	75.74	73.88	75.03
5304	NASDAQ	BMRN	Thu, Aug 20, 2020	76.27	76.73	74.60	74.85
5303	NASDAQ	BMRN	Wed, Aug 19, 2020	85.81	85.85	74.56	76.72
5302	NASDAQ	BMRN	Tue, Aug 18, 2020	119.14	119.90	117.31	118.54
5301	NASDAQ	BMRN	Mon, Aug 17, 2020	119.23	121.23	118.67	119.49
5300	NASDAQ	BMRN	Fri, Aug 14, 2020	118.42	119.98	117.52	118.16
5299	NASDAQ	BMRN	Thu, Aug 13, 2020	118.61	118.61	115.78	116.87
5298	NASDAQ	BMRN	Wed, Aug 12, 2020	117.00	118.98	117.00	118.02
5297	NASDAQ	BMRN	Tue, Aug 11, 2020	117.71	118.82	116.40	116.83
5296	NASDAQ	BMRN	Mon, Aug 10, 2020	118.35	118.66	116.06	118.25
5295	NASDAQ	BMRN	Fri, Aug 7, 2020	119.84	120.75	117.81	118.67
5294	NASDAQ	BMRN	Thu, Aug 6, 2020	119.60	120.66	118.36	119.65
5293	NASDAQ	BMRN	Wed, Aug 5, 2020	119.99	124.52	118.77	119.83
5292	NASDAQ	BMRN	Tue, Aug 4, 2020	122.69	122.69	118.15	119.83
5291	NASDAQ	BMRN	Mon, Aug 3, 2020	120.35	122.47	118.78	122.04
5290	NASDAQ	BMRN	Fri, Jul 31, 2020	121.81	121.93	117.72	119.81
5289	NASDAQ	BMRN	Thu, Jul 30, 2020	119.21	123.19	118.20	121.72
5288	NASDAQ	BMRN	Wed, Jul 29, 2020	123.67	123.67	120.19	120.53
5287	NASDAQ	BMRN	Tue, Jul 28, 2020	124.46	124.46	121.80	122.83
5286	NASDAQ	BMRN	Mon, Jul 27, 2020	124.08	124.90	122.63	124.00
5285	NASDAQ	BMRN	Fri, Jul 24, 2020	123.41	124.99	121.63	122.95
5284	NASDAQ	BMRN	Thu, Jul 23, 2020	127.99	129.18	124.33	124.49
5283	NASDAQ	BMRN	Wed, Jul 22, 2020	129.06	130.16	126.44	127.58
5282	NASDAQ	BMRN	Tue, Jul 21, 2020	130.97	131.95	129.03	129.89
5281	NASDAQ	BMRN	Mon, Jul 20, 2020	128.89	131.73	128.26	131.03
5280	NASDAQ	BMRN	Fri, Jul 17, 2020	128.54	129.34	126.81	128.21
5279	NASDAQ	BMRN	Thu, Jul 16, 2020	126.74	128.63	124.47	127.78
5278	NASDAQ	BMRN	Wed, Jul 15, 2020	126.21	127.36	124.68	126.74
5277	NASDAQ	BMRN	Tue, Jul 14, 2020	123.20	126.87	119.51	126.43
5276	NASDAQ	BMRN	Mon, Jul 13, 2020	126.65	130.04	123.82	124.40
5275	NASDAQ	BMRN	Fri, Jul 10, 2020	126.61	127.41	124.99	126.06
5274	NASDAQ	BMRN	Thu, Jul 9, 2020	129.00	129.21	124.48	126.81
5273	NASDAQ	BMRN	Wed, Jul 8, 2020	125.85	129.38	125.73	128.73
5272	NASDAQ	BMRN	Tue, Jul 7, 2020	127.21	129.89	127.21	127.98
5271	NASDAQ	BMRN	Mon, Jul 6, 2020	127.77	128.42	126.00	127.71
5270	NASDAQ	BMRN	Thu, Jul 2, 2020	126.95	127.98	124.17	126.78
5269	NASDAQ	BMRN	Wed, Jul 1, 2020	123.01	128.77	121.66	125.84
5268	NASDAQ	BMRN	Tue, Jun 30, 2020	122.19	123.92	120.66	123.34
5267	NASDAQ	BMRN	Mon, Jun 29, 2020	124.78	124.78	121.46	122.18
5266	NASDAQ	BMRN	Fri, Jun 26, 2020	123.61	124.95	121.24	124.02
5265	NASDAQ	BMRN	Thu, Jun 25, 2020	120.57	124.74	120.39	124.22
5264	NASDAQ	BMRN	Wed, Jun 24, 2020	121.30	122.64	118.89	120.63
5263	NASDAQ	BMRN	Tue, Jun 23, 2020	123.01	123.81	121.01	121.72
5262	NASDAQ	BMRN	Mon, Jun 22, 2020	122.38	123.77	118.38	122.34
5261	NASDAQ	BMRN	Fri, Jun 19, 2020	114.14	124.95	113.83	124.12
5260	NASDAQ	BMRN	Thu, Jun 18, 2020	114.37	115.95	112.25	113.83
5259	NASDAQ	BMRN	Wed, Jun 17, 2020	106.49	113.84	103.85	111.32
5258	NASDAQ	BMRN	Tue, Jun 16, 2020	107.86	107.90	105.01	106.47
5257	NASDAQ	BMRN	Mon, Jun 15, 2020	105.03	106.80	103.38	105.76
5256	NASDAQ	BMRN	Fri, Jun 12, 2020	106.06	106.81	103.08	105.72
5255	NASDAQ	BMRN	Thu, Jun 11, 2020	106.68	107.29	103.86	103.86
5254	NASDAQ	BMRN	Wed, Jun 10, 2020	107.56	108.55	106.14	107.66
5253	NASDAQ	BMRN	Tue, Jun 9, 2020	106.84	107.50	104.84	105.09
5252	NASDAQ	BMRN	Mon, Jun 8, 2020	105.19	107.33	104.23	106.87
5251	NASDAQ	BMRN	Fri, Jun 5, 2020	107.46	109.71	105.22	105.80
5250	NASDAQ	BMRN	Thu, Jun 4, 2020	109.94	112.57	106.84	107.51
5249	NASDAQ	BMRN	Wed, Jun 3, 2020	108.34	112.39	107.39	111.21
5248	NASDAQ	BMRN	Tue, Jun 2, 2020	106.71	108.56	105.50	108.33
5247	NASDAQ	BMRN	Mon, Jun 1, 2020	106.51	108.16	104.95	107.39
5246	NASDAQ	BMRN	Fri, May 29, 2020	106.00	107.11	103.69	106.55
5245	NASDAQ	BMRN	Thu, May 28, 2020	105.88	108.24	105.23	105.60
5244	NASDAQ	BMRN	Wed, May 27, 2020	103.15	106.70	101.26	106.70
5243	NASDAQ	BMRN	Tue, May 26, 2020	101.53	109.51	100.23	103.74
5242	NASDAQ	BMRN	Fri, May 22, 2020	94.55	98.27	93.67	97.51
5241	NASDAQ	BMRN	Thu, May 21, 2020	94.04	95.52	92.44	94.85
5240	NASDAQ	BMRN	Wed, May 20, 2020	94.98	95.34	92.73	94.04
5239	NASDAQ	BMRN	Tue, May 19, 2020	95.41	96.33	93.71	93.89
5238	NASDAQ	BMRN	Mon, May 18, 2020	96.51	96.72	95.03	95.36
5237	NASDAQ	BMRN	Fri, May 15, 2020	90.39	94.75	90.04	93.74
5236	NASDAQ	BMRN	Thu, May 14, 2020	93.86	93.97	89.20	91.79
5235	NASDAQ	BMRN	Wed, May 13, 2020	96.94	98.13	93.12	94.68
5234	NASDAQ	BMRN	Tue, May 12, 2020	97.00	100.75	95.27	96.16
5233	NASDAQ	BMRN	Mon, May 11, 2020	93.54	98.34	93.27	96.47
5232	NASDAQ	BMRN	Fri, May 8, 2020	91.72	95.98	91.34	95.20
5231	NASDAQ	BMRN	Thu, May 7, 2020	96.54	96.59	91.50	92.00
5230	NASDAQ	BMRN	Wed, May 6, 2020	93.75	96.25	93.43	95.00
5229	NASDAQ	BMRN	Tue, May 5, 2020	91.35	94.18	90.40	93.19
5228	NASDAQ	BMRN	Mon, May 4, 2020	88.00	90.40	86.77	90.36
5227	NASDAQ	BMRN	Fri, May 1, 2020	89.38	91.70	87.88	88.12
5226	NASDAQ	BMRN	Thu, Apr 30, 2020	97.00	97.00	91.14	92.02
5225	NASDAQ	BMRN	Wed, Apr 29, 2020	95.57	96.10	93.50	94.71
5224	NASDAQ	BMRN	Tue, Apr 28, 2020	97.58	98.54	92.27	94.49
5223	NASDAQ	BMRN	Mon, Apr 27, 2020	97.73	99.60	97.32	97.95
5222	NASDAQ	BMRN	Fri, Apr 24, 2020	93.84	97.65	92.78	97.31
5221	NASDAQ	BMRN	Thu, Apr 23, 2020	92.95	94.80	91.86	93.12
5220	NASDAQ	BMRN	Wed, Apr 22, 2020	92.42	93.17	91.37	92.47
5219	NASDAQ	BMRN	Tue, Apr 21, 2020	90.92	93.57	90.25	90.72
5218	NASDAQ	BMRN	Mon, Apr 20, 2020	88.74	94.34	87.77	93.20
5217	NASDAQ	BMRN	Fri, Apr 17, 2020	87.60	89.16	85.59	89.12
5216	NASDAQ	BMRN	Thu, Apr 16, 2020	83.24	85.81	82.15	85.22
5215	NASDAQ	BMRN	Wed, Apr 15, 2020	84.63	84.63	82.31	82.36
5214	NASDAQ	BMRN	Tue, Apr 14, 2020	85.00	86.15	83.95	85.75
5213	NASDAQ	BMRN	Mon, Apr 13, 2020	79.52	83.50	79.04	82.99
5212	NASDAQ	BMRN	Thu, Apr 9, 2020	79.06	81.19	78.77	79.55
5211	NASDAQ	BMRN	Wed, Apr 8, 2020	79.98	81.74	78.88	79.60
5210	NASDAQ	BMRN	Tue, Apr 7, 2020	83.51	84.48	79.15	79.83
5209	NASDAQ	BMRN	Mon, Apr 6, 2020	86.75	86.81	81.60	82.77
5208	NASDAQ	BMRN	Fri, Apr 3, 2020	85.11	87.25	83.02	84.21
5207	NASDAQ	BMRN	Thu, Apr 2, 2020	82.83	86.13	82.11	86.06
5206	NASDAQ	BMRN	Wed, Apr 1, 2020	82.00	85.99	82.00	83.59
5205	NASDAQ	BMRN	Tue, Mar 31, 2020	82.15	85.57	80.68	84.50
5204	NASDAQ	BMRN	Mon, Mar 30, 2020	80.99	82.82	79.69	82.49
5203	NASDAQ	BMRN	Fri, Mar 27, 2020	80.52	81.15	77.17	79.51
5202	NASDAQ	BMRN	Thu, Mar 26, 2020	79.75	83.04	79.03	82.64
5201	NASDAQ	BMRN	Wed, Mar 25, 2020	78.47	82.91	77.27	80.47
5200	NASDAQ	BMRN	Tue, Mar 24, 2020	74.36	80.00	74.32	79.88
5199	NASDAQ	BMRN	Mon, Mar 23, 2020	73.93	73.93	68.25	71.37
5198	NASDAQ	BMRN	Fri, Mar 20, 2020	74.14	77.83	72.16	73.05
5197	NASDAQ	BMRN	Thu, Mar 19, 2020	71.89	76.92	71.12	74.28
5196	NASDAQ	BMRN	Wed, Mar 18, 2020	71.60	80.67	69.50	72.35
5195	NASDAQ	BMRN	Tue, Mar 17, 2020	75.39	79.08	73.02	77.36
5194	NASDAQ	BMRN	Mon, Mar 16, 2020	76.52	80.00	73.81	73.82
5193	NASDAQ	BMRN	Fri, Mar 13, 2020	80.00	84.99	77.28	84.50
5192	NASDAQ	BMRN	Thu, Mar 12, 2020	82.01	83.76	76.71	76.72
5191	NASDAQ	BMRN	Wed, Mar 11, 2020	87.95	89.72	85.82	86.90
5190	NASDAQ	BMRN	Tue, Mar 10, 2020	86.48	89.55	85.84	89.32
5189	NASDAQ	BMRN	Mon, Mar 9, 2020	89.52	91.73	84.79	84.79
5188	NASDAQ	BMRN	Fri, Mar 6, 2020	93.63	95.23	92.30	94.27
5187	NASDAQ	BMRN	Thu, Mar 5, 2020	94.31	97.10	93.39	95.97
5186	NASDAQ	BMRN	Wed, Mar 4, 2020	94.34	96.94	93.21	96.85
5185	NASDAQ	BMRN	Tue, Mar 3, 2020	94.39	95.90	90.71	92.72
5184	NASDAQ	BMRN	Mon, Mar 2, 2020	91.15	94.54	90.16	94.40
5183	NASDAQ	BMRN	Fri, Feb 28, 2020	87.02	90.79	87.00	90.37
5182	NASDAQ	BMRN	Thu, Feb 27, 2020	89.04	94.80	88.41	89.82
5181	NASDAQ	BMRN	Wed, Feb 26, 2020	92.42	93.09	90.52	91.22
5180	NASDAQ	BMRN	Tue, Feb 25, 2020	93.22	93.71	89.70	91.00
5179	NASDAQ	BMRN	Mon, Feb 24, 2020	92.57	93.81	90.71	93.00
5178	NASDAQ	BMRN	Fri, Feb 21, 2020	89.90	95.64	89.25	95.16
5177	NASDAQ	BMRN	Thu, Feb 20, 2020	89.81	89.94	88.38	89.66
5176	NASDAQ	BMRN	Wed, Feb 19, 2020	89.19	90.00	88.91	89.87
5175	NASDAQ	BMRN	Tue, Feb 18, 2020	88.46	89.11	87.99	88.94
5174	NASDAQ	BMRN	Fri, Feb 14, 2020	88.31	89.10	87.28	89.01
5173	NASDAQ	BMRN	Thu, Feb 13, 2020	88.95	89.00	88.18	88.24
5172	NASDAQ	BMRN	Wed, Feb 12, 2020	88.24	89.30	87.91	89.15
5171	NASDAQ	BMRN	Tue, Feb 11, 2020	88.21	88.83	87.69	88.12
5170	NASDAQ	BMRN	Mon, Feb 10, 2020	86.30	87.81	86.30	87.66
5169	NASDAQ	BMRN	Fri, Feb 7, 2020	88.76	88.76	86.35	86.57
5168	NASDAQ	BMRN	Thu, Feb 6, 2020	89.42	89.86	88.10	88.87
5167	NASDAQ	BMRN	Wed, Feb 5, 2020	87.69	89.61	87.69	89.00
5166	NASDAQ	BMRN	Tue, Feb 4, 2020	85.24	86.48	85.24	86.07
5165	NASDAQ	BMRN	Mon, Feb 3, 2020	83.46	84.71	83.30	84.01
5164	NASDAQ	BMRN	Fri, Jan 31, 2020	84.60	84.60	81.78	83.50
5163	NASDAQ	BMRN	Thu, Jan 30, 2020	85.43	86.38	83.68	85.20
5162	NASDAQ	BMRN	Wed, Jan 29, 2020	86.34	87.08	86.09	86.36
5161	NASDAQ	BMRN	Tue, Jan 28, 2020	84.85	86.39	84.37	85.89
5160	NASDAQ	BMRN	Mon, Jan 27, 2020	84.90	85.86	84.15	84.62
5159	NASDAQ	BMRN	Fri, Jan 24, 2020	88.39	88.88	85.42	86.15
5158	NASDAQ	BMRN	Thu, Jan 23, 2020	87.95	88.17	85.62	85.63
5157	NASDAQ	BMRN	Wed, Jan 22, 2020	88.01	88.69	87.19	87.59
5156	NASDAQ	BMRN	Tue, Jan 21, 2020	88.05	88.73	87.30	87.55
5155	NASDAQ	BMRN	Fri, Jan 17, 2020	89.47	89.60	87.88	88.27
5154	NASDAQ	BMRN	Thu, Jan 16, 2020	89.62	89.92	88.71	89.13
5153	NASDAQ	BMRN	Wed, Jan 15, 2020	88.50	89.72	88.00	88.87
5152	NASDAQ	BMRN	Tue, Jan 14, 2020	87.95	89.42	86.59	89.02
5151	NASDAQ	BMRN	Mon, Jan 13, 2020	89.80	90.25	87.59	88.27
5150	NASDAQ	BMRN	Fri, Jan 10, 2020	89.46	93.14	89.38	91.10
5149	NASDAQ	BMRN	Thu, Jan 9, 2020	85.28	90.29	84.63	89.58
5148	NASDAQ	BMRN	Wed, Jan 8, 2020	84.92	84.92	83.75	84.71
5147	NASDAQ	BMRN	Tue, Jan 7, 2020	84.46	84.96	83.57	84.21
5146	NASDAQ	BMRN	Mon, Jan 6, 2020	83.50	84.66	83.29	84.59
5145	NASDAQ	BMRN	Fri, Jan 3, 2020	83.52	84.37	82.83	84.00
5144	NASDAQ	BMRN	Thu, Jan 2, 2020	85.00	85.16	83.41	84.04
5143	NASDAQ	BMRN	Tue, Dec 31, 2019	84.15	84.65	83.80	84.55
5142	NASDAQ	BMRN	Mon, Dec 30, 2019	85.55	85.79	84.19	84.59
5141	NASDAQ	BMRN	Fri, Dec 27, 2019	86.16	86.50	85.10	85.59
5140	NASDAQ	BMRN	Thu, Dec 26, 2019	86.43	86.50	85.73	86.32
5139	NASDAQ	BMRN	Tue, Dec 24, 2019	86.11	86.48	85.61	86.37
5138	NASDAQ	BMRN	Mon, Dec 23, 2019	85.30	86.48	84.92	86.00
5137	NASDAQ	BMRN	Fri, Dec 20, 2019	85.45	85.49	84.01	84.75
5136	NASDAQ	BMRN	Thu, Dec 19, 2019	84.61	85.12	83.92	84.99
5135	NASDAQ	BMRN	Wed, Dec 18, 2019	83.13	85.00	83.13	84.75
5134	NASDAQ	BMRN	Tue, Dec 17, 2019	83.36	83.77	82.59	83.38
5133	NASDAQ	BMRN	Mon, Dec 16, 2019	83.01	83.93	81.55	83.50
5132	NASDAQ	BMRN	Fri, Dec 13, 2019	81.03	81.92	79.81	80.17
5131	NASDAQ	BMRN	Thu, Dec 12, 2019	78.63	80.98	78.38	80.90
5130	NASDAQ	BMRN	Wed, Dec 11, 2019	79.53	79.80	78.42	78.77
5129	NASDAQ	BMRN	Tue, Dec 10, 2019	78.85	79.75	78.50	79.43
5128	NASDAQ	BMRN	Mon, Dec 9, 2019	80.00	80.35	78.87	78.90
5127	NASDAQ	BMRN	Fri, Dec 6, 2019	80.72	80.99	79.62	79.92
5126	NASDAQ	BMRN	Thu, Dec 5, 2019	81.30	81.86	79.88	80.08
5125	NASDAQ	BMRN	Wed, Dec 4, 2019	80.92	81.87	80.39	81.29
5124	NASDAQ	BMRN	Tue, Dec 3, 2019	80.27	80.57	79.21	80.23
5123	NASDAQ	BMRN	Mon, Dec 2, 2019	80.87	81.35	79.64	79.86
5122	NASDAQ	BMRN	Fri, Nov 29, 2019	80.06	81.42	79.81	80.71
5121	NASDAQ	BMRN	Wed, Nov 27, 2019	80.00	81.28	79.50	80.38
5120	NASDAQ	BMRN	Tue, Nov 26, 2019	79.66	80.00	78.20	78.51
5119	NASDAQ	BMRN	Mon, Nov 25, 2019	78.29	79.89	78.04	79.87
5118	NASDAQ	BMRN	Fri, Nov 22, 2019	77.60	78.28	76.42	77.77
5117	NASDAQ	BMRN	Thu, Nov 21, 2019	77.28	77.37	76.21	77.07
5116	NASDAQ	BMRN	Wed, Nov 20, 2019	77.61	79.18	77.03	77.43
5115	NASDAQ	BMRN	Tue, Nov 19, 2019	75.36	77.84	75.36	77.73
5114	NASDAQ	BMRN	Mon, Nov 18, 2019	74.81	76.01	74.80	75.17
5113	NASDAQ	BMRN	Fri, Nov 15, 2019	76.00	76.00	74.39	75.04
5112	NASDAQ	BMRN	Thu, Nov 14, 2019	76.03	76.50	74.87	75.58
5111	NASDAQ	BMRN	Wed, Nov 13, 2019	75.52	76.40	74.60	76.14
5110	NASDAQ	BMRN	Tue, Nov 12, 2019	76.00	76.86	75.50	75.88
5109	NASDAQ	BMRN	Mon, Nov 11, 2019	75.38	76.42	74.90	75.33
5108	NASDAQ	BMRN	Fri, Nov 8, 2019	75.23	76.69	74.81	75.90
5107	NASDAQ	BMRN	Thu, Nov 7, 2019	75.44	76.13	74.80	75.40
5106	NASDAQ	BMRN	Wed, Nov 6, 2019	74.90	75.38	73.70	74.84
5105	NASDAQ	BMRN	Tue, Nov 5, 2019	73.44	74.80	72.99	74.65
5104	NASDAQ	BMRN	Mon, Nov 4, 2019	74.33	74.33	73.08	73.53
5103	NASDAQ	BMRN	Fri, Nov 1, 2019	74.00	74.00	73.01	73.63
5102	NASDAQ	BMRN	Thu, Oct 31, 2019	73.72	74.97	72.34	73.21
5101	NASDAQ	BMRN	Wed, Oct 30, 2019	73.83	74.22	73.25	73.53
5100	NASDAQ	BMRN	Tue, Oct 29, 2019	72.37	74.68	72.20	74.27
5099	NASDAQ	BMRN	Mon, Oct 28, 2019	71.23	72.40	70.78	72.15
5098	NASDAQ	BMRN	Fri, Oct 25, 2019	69.55	71.50	69.17	71.19
5097	NASDAQ	BMRN	Thu, Oct 24, 2019	71.07	71.54	68.25	69.45
5096	NASDAQ	BMRN	Wed, Oct 23, 2019	67.51	70.36	67.10	69.01
5095	NASDAQ	BMRN	Tue, Oct 22, 2019	68.94	69.57	67.51	67.73
5094	NASDAQ	BMRN	Mon, Oct 21, 2019	69.20	69.87	68.24	68.42
5093	NASDAQ	BMRN	Fri, Oct 18, 2019	68.05	70.21	67.74	69.15
5092	NASDAQ	BMRN	Thu, Oct 17, 2019	69.90	69.90	67.81	67.90
5091	NASDAQ	BMRN	Wed, Oct 16, 2019	68.35	69.03	67.88	67.94
5090	NASDAQ	BMRN	Tue, Oct 15, 2019	67.24	69.25	67.24	68.51
5089	NASDAQ	BMRN	Mon, Oct 14, 2019	67.24	67.97	66.80	67.24
5088	NASDAQ	BMRN	Fri, Oct 11, 2019	67.38	68.21	67.01	67.36
5087	NASDAQ	BMRN	Thu, Oct 10, 2019	65.05	66.63	64.75	66.51
5086	NASDAQ	BMRN	Wed, Oct 9, 2019	64.92	65.57	64.64	65.05
5085	NASDAQ	BMRN	Tue, Oct 8, 2019	65.65	66.42	64.73	64.83
5084	NASDAQ	BMRN	Mon, Oct 7, 2019	65.49	66.29	64.60	65.84
5083	NASDAQ	BMRN	Fri, Oct 4, 2019	65.34	66.14	64.81	65.91
5082	NASDAQ	BMRN	Thu, Oct 3, 2019	64.20	65.52	63.08	64.82
5081	NASDAQ	BMRN	Wed, Oct 2, 2019	64.44	64.90	62.88	64.27
5080	NASDAQ	BMRN	Tue, Oct 1, 2019	67.40	67.74	64.37	64.76
5079	NASDAQ	BMRN	Mon, Sep 30, 2019	68.85	68.85	67.24	67.40
5078	NASDAQ	BMRN	Fri, Sep 27, 2019	71.40	71.66	67.98	68.31
5077	NASDAQ	BMRN	Thu, Sep 26, 2019	71.63	71.83	70.24	71.22
5076	NASDAQ	BMRN	Wed, Sep 25, 2019	72.08	72.74	71.18	71.78
5075	NASDAQ	BMRN	Tue, Sep 24, 2019	73.85	73.85	71.74	72.12
5074	NASDAQ	BMRN	Mon, Sep 23, 2019	74.91	75.00	73.53	73.54
5073	NASDAQ	BMRN	Fri, Sep 20, 2019	75.86	77.11	74.42	74.95
5072	NASDAQ	BMRN	Thu, Sep 19, 2019	75.34	76.06	74.29	76.00
5071	NASDAQ	BMRN	Wed, Sep 18, 2019	74.93	76.26	74.22	75.50
5070	NASDAQ	BMRN	Tue, Sep 17, 2019	74.47	75.19	72.70	75.00
5069	NASDAQ	BMRN	Mon, Sep 16, 2019	72.29	74.41	72.01	74.21
5068	NASDAQ	BMRN	Fri, Sep 13, 2019	73.33	74.49	72.28	72.65
5067	NASDAQ	BMRN	Thu, Sep 12, 2019	72.53	73.24	71.64	72.80
5066	NASDAQ	BMRN	Wed, Sep 11, 2019	74.67	74.76	71.88	72.40
5065	NASDAQ	BMRN	Tue, Sep 10, 2019	71.52	74.32	70.82	73.59
5064	NASDAQ	BMRN	Mon, Sep 9, 2019	72.22	72.58	71.20	71.93
5063	NASDAQ	BMRN	Fri, Sep 6, 2019	73.23	73.23	71.97	72.13
5062	NASDAQ	BMRN	Thu, Sep 5, 2019	73.39	74.10	72.75	73.10
5061	NASDAQ	BMRN	Wed, Sep 4, 2019	73.87	74.49	71.87	72.74
5060	NASDAQ	BMRN	Tue, Sep 3, 2019	74.77	75.00	72.76	73.31
5059	NASDAQ	BMRN	Fri, Aug 30, 2019	74.75	75.23	74.58	75.06
5058	NASDAQ	BMRN	Thu, Aug 29, 2019	74.38	75.31	73.94	74.61
5057	NASDAQ	BMRN	Wed, Aug 28, 2019	74.29	74.99	73.46	73.69
5056	NASDAQ	BMRN	Tue, Aug 27, 2019	76.06	76.52	74.03	74.68
5055	NASDAQ	BMRN	Mon, Aug 26, 2019	76.52	77.00	75.15	75.57
5054	NASDAQ	BMRN	Fri, Aug 23, 2019	77.28	77.47	75.49	75.76
5053	NASDAQ	BMRN	Thu, Aug 22, 2019	78.47	78.47	76.84	77.40
5052	NASDAQ	BMRN	Wed, Aug 21, 2019	77.07	78.74	76.26	78.22
5051	NASDAQ	BMRN	Tue, Aug 20, 2019	77.11	77.32	75.75	76.51
5050	NASDAQ	BMRN	Mon, Aug 19, 2019	77.41	77.83	75.94	77.41
5049	NASDAQ	BMRN	Fri, Aug 16, 2019	72.51	76.68	72.13	76.50
5048	NASDAQ	BMRN	Thu, Aug 15, 2019	71.78	73.05	71.53	71.73
5047	NASDAQ	BMRN	Wed, Aug 14, 2019	72.69	73.07	71.67	71.71
5046	NASDAQ	BMRN	Tue, Aug 13, 2019	72.72	74.97	72.72	73.46
5045	NASDAQ	BMRN	Mon, Aug 12, 2019	76.44	77.07	73.15	73.59
5044	NASDAQ	BMRN	Fri, Aug 9, 2019	76.41	77.16	75.24	76.99
5043	NASDAQ	BMRN	Thu, Aug 8, 2019	77.03	77.77	76.08	76.89
5042	NASDAQ	BMRN	Wed, Aug 7, 2019	75.31	77.12	75.01	76.69
5041	NASDAQ	BMRN	Tue, Aug 6, 2019	76.69	77.68	74.83	76.01
5040	NASDAQ	BMRN	Mon, Aug 5, 2019	76.20	77.06	75.11	76.02
5039	NASDAQ	BMRN	Fri, Aug 2, 2019	78.00	80.92	76.01	77.84
5038	NASDAQ	BMRN	Thu, Aug 1, 2019	79.43	81.73	79.32	81.00
5037	NASDAQ	BMRN	Wed, Jul 31, 2019	80.82	81.38	78.77	79.32
5036	NASDAQ	BMRN	Tue, Jul 30, 2019	79.55	81.66	78.81	81.00
5035	NASDAQ	BMRN	Mon, Jul 29, 2019	81.13	81.67	79.53	79.82
5034	NASDAQ	BMRN	Fri, Jul 26, 2019	81.05	81.43	80.25	81.11
5033	NASDAQ	BMRN	Thu, Jul 25, 2019	81.10	81.14	80.34	80.67
5032	NASDAQ	BMRN	Wed, Jul 24, 2019	80.61	81.64	80.29	81.10
5031	NASDAQ	BMRN	Tue, Jul 23, 2019	81.66	81.95	80.50	80.60
5030	NASDAQ	BMRN	Mon, Jul 22, 2019	81.93	82.49	80.99	81.60
5029	NASDAQ	BMRN	Fri, Jul 19, 2019	83.71	83.71	81.39	81.57
5028	NASDAQ	BMRN	Thu, Jul 18, 2019	82.16	83.55	82.16	83.19
5027	NASDAQ	BMRN	Wed, Jul 17, 2019	82.26	83.39	81.37	82.47
5026	NASDAQ	BMRN	Tue, Jul 16, 2019	84.14	84.14	82.14	82.37
5025	NASDAQ	BMRN	Mon, Jul 15, 2019	83.23	84.02	82.66	83.99
5024	NASDAQ	BMRN	Fri, Jul 12, 2019	82.94	84.04	82.20	82.95
5023	NASDAQ	BMRN	Thu, Jul 11, 2019	84.92	85.24	81.17	82.72
5022	NASDAQ	BMRN	Wed, Jul 10, 2019	83.51	85.79	83.51	85.11
5021	NASDAQ	BMRN	Tue, Jul 9, 2019	80.34	83.26	80.07	83.13
5020	NASDAQ	BMRN	Mon, Jul 8, 2019	81.63	82.04	79.41	80.39
5019	NASDAQ	BMRN	Fri, Jul 5, 2019	83.66	83.85	81.66	82.00
5018	NASDAQ	BMRN	Wed, Jul 3, 2019	84.06	84.80	83.90	84.15
5017	NASDAQ	BMRN	Tue, Jul 2, 2019	84.15	84.49	83.66	84.05
5016	NASDAQ	BMRN	Mon, Jul 1, 2019	86.99	86.99	84.04	84.15
5015	NASDAQ	BMRN	Fri, Jun 28, 2019	84.37	85.92	83.19	85.65
5014	NASDAQ	BMRN	Thu, Jun 27, 2019	83.05	84.16	81.67	84.03
5013	NASDAQ	BMRN	Wed, Jun 26, 2019	83.74	84.01	82.43	82.95
5012	NASDAQ	BMRN	Tue, Jun 25, 2019	85.68	86.31	83.65	83.82
5011	NASDAQ	BMRN	Mon, Jun 24, 2019	87.71	87.76	85.29	85.90
5010	NASDAQ	BMRN	Fri, Jun 21, 2019	86.11	88.09	85.00	87.91
5009	NASDAQ	BMRN	Thu, Jun 20, 2019	85.89	87.83	85.49	86.36
5008	NASDAQ	BMRN	Wed, Jun 19, 2019	85.39	86.42	84.58	85.02
5007	NASDAQ	BMRN	Tue, Jun 18, 2019	85.00	86.63	84.37	85.51
5006	NASDAQ	BMRN	Mon, Jun 17, 2019	81.08	84.81	81.05	84.17
5005	NASDAQ	BMRN	Fri, Jun 14, 2019	82.12	83.03	80.54	80.84
5004	NASDAQ	BMRN	Thu, Jun 13, 2019	82.59	83.15	81.93	82.36
5003	NASDAQ	BMRN	Wed, Jun 12, 2019	81.08	82.96	80.97	82.31
5002	NASDAQ	BMRN	Tue, Jun 11, 2019	81.42	81.86	80.08	81.09
5001	NASDAQ	BMRN	Mon, Jun 10, 2019	81.09	81.86	80.60	81.11
5000	NASDAQ	BMRN	Fri, Jun 7, 2019	81.10	81.25	79.83	80.64
4999	NASDAQ	BMRN	Thu, Jun 6, 2019	83.45	83.73	80.20	80.49
4998	NASDAQ	BMRN	Wed, Jun 5, 2019	84.06	84.38	83.04	83.59
4997	NASDAQ	BMRN	Tue, Jun 4, 2019	82.74	84.01	81.70	83.78
4996	NASDAQ	BMRN	Mon, Jun 3, 2019	82.50	83.87	81.76	82.07
4995	NASDAQ	BMRN	Fri, May 31, 2019	82.74	83.85	82.13	82.24
4994	NASDAQ	BMRN	Thu, May 30, 2019	83.04	84.17	82.71	83.38
4993	NASDAQ	BMRN	Wed, May 29, 2019	83.78	84.36	82.55	82.95
4992	NASDAQ	BMRN	Tue, May 28, 2019	89.84	89.84	84.12	84.50
4991	NASDAQ	BMRN	Fri, May 24, 2019	87.55	89.33	87.45	89.07
4990	NASDAQ	BMRN	Thu, May 23, 2019	86.99	87.59	86.41	86.97
4989	NASDAQ	BMRN	Wed, May 22, 2019	87.20	88.28	86.21	87.69
4988	NASDAQ	BMRN	Tue, May 21, 2019	87.28	88.58	86.72	87.47
4987	NASDAQ	BMRN	Mon, May 20, 2019	87.89	87.89	86.20	86.66
4986	NASDAQ	BMRN	Fri, May 17, 2019	89.23	90.36	88.00	88.71
4985	NASDAQ	BMRN	Thu, May 16, 2019	87.76	90.61	87.75	89.67
4984	NASDAQ	BMRN	Wed, May 15, 2019	80.71	87.40	80.50	87.16
4983	NASDAQ	BMRN	Tue, May 14, 2019	80.63	81.91	79.87	81.05
4982	NASDAQ	BMRN	Mon, May 13, 2019	81.01	81.76	79.79	80.35
4981	NASDAQ	BMRN	Fri, May 10, 2019	82.92	83.05	81.31	82.43
4980	NASDAQ	BMRN	Thu, May 9, 2019	82.10	83.55	81.35	83.38
4979	NASDAQ	BMRN	Wed, May 8, 2019	82.50	82.99	81.60	82.72
4978	NASDAQ	BMRN	Tue, May 7, 2019	82.49	82.98	81.05	82.00
4977	NASDAQ	BMRN	Mon, May 6, 2019	82.55	84.21	82.32	83.47
4976	NASDAQ	BMRN	Fri, May 3, 2019	83.83	84.57	82.90	84.10
4975	NASDAQ	BMRN	Thu, May 2, 2019	84.17	85.45	82.89	83.35
4974	NASDAQ	BMRN	Wed, May 1, 2019	85.62	86.92	84.07	84.18
4973	NASDAQ	BMRN	Tue, Apr 30, 2019	85.98	86.21	83.59	85.53
4972	NASDAQ	BMRN	Mon, Apr 29, 2019	84.98	86.39	84.60	85.73
4971	NASDAQ	BMRN	Fri, Apr 26, 2019	84.98	85.50	82.00	85.09
4970	NASDAQ	BMRN	Thu, Apr 25, 2019	85.25	85.49	84.00	85.31
4969	NASDAQ	BMRN	Wed, Apr 24, 2019	86.16	86.16	84.57	85.49
4968	NASDAQ	BMRN	Tue, Apr 23, 2019	83.58	87.19	83.58	86.00
4967	NASDAQ	BMRN	Mon, Apr 22, 2019	82.93	84.71	82.73	83.71
4966	NASDAQ	BMRN	Thu, Apr 18, 2019	83.46	84.47	81.22	83.16
4965	NASDAQ	BMRN	Wed, Apr 17, 2019	88.61	88.62	81.81	82.35
4964	NASDAQ	BMRN	Tue, Apr 16, 2019	92.26	92.81	88.17	88.51
4963	NASDAQ	BMRN	Mon, Apr 15, 2019	90.10	92.00	89.65	91.85
4962	NASDAQ	BMRN	Fri, Apr 12, 2019	89.12	89.97	88.74	89.93
4961	NASDAQ	BMRN	Thu, Apr 11, 2019	92.29	93.21	88.69	88.83
4960	NASDAQ	BMRN	Wed, Apr 10, 2019	91.70	92.82	90.85	92.30
4959	NASDAQ	BMRN	Tue, Apr 9, 2019	91.98	92.90	91.18	91.31
4958	NASDAQ	BMRN	Mon, Apr 8, 2019	93.76	93.76	90.74	92.38
4957	NASDAQ	BMRN	Fri, Apr 5, 2019	93.03	94.00	92.71	93.90
4956	NASDAQ	BMRN	Thu, Apr 4, 2019	92.18	93.92	91.84	92.38
4955	NASDAQ	BMRN	Wed, Apr 3, 2019	91.83	92.42	91.04	91.89
4954	NASDAQ	BMRN	Tue, Apr 2, 2019	89.43	91.83	87.83	91.23
4953	NASDAQ	BMRN	Mon, Apr 1, 2019	89.00	90.22	88.39	89.43
4952	NASDAQ	BMRN	Fri, Mar 29, 2019	88.72	89.21	87.82	88.83
4951	NASDAQ	BMRN	Thu, Mar 28, 2019	88.03	89.27	87.20	87.81
4950	NASDAQ	BMRN	Wed, Mar 27, 2019	89.76	90.00	87.22	87.94
4949	NASDAQ	BMRN	Tue, Mar 26, 2019	89.31	89.95	88.61	89.66
4948	NASDAQ	BMRN	Mon, Mar 25, 2019	87.86	88.73	86.62	88.55
4947	NASDAQ	BMRN	Fri, Mar 22, 2019	90.25	90.83	87.97	88.05
4946	NASDAQ	BMRN	Thu, Mar 21, 2019	89.48	91.20	88.81	90.78
4945	NASDAQ	BMRN	Wed, Mar 20, 2019	91.42	91.82	89.76	89.96
4944	NASDAQ	BMRN	Tue, Mar 19, 2019	93.92	93.92	91.14	91.44
4943	NASDAQ	BMRN	Mon, Mar 18, 2019	94.09	94.64	92.91	93.36
4942	NASDAQ	BMRN	Fri, Mar 15, 2019	94.40	94.79	93.12	94.53
4941	NASDAQ	BMRN	Thu, Mar 14, 2019	95.26	95.85	94.42	94.50
4940	NASDAQ	BMRN	Wed, Mar 13, 2019	94.05	95.32	93.08	95.16
4939	NASDAQ	BMRN	Tue, Mar 12, 2019	91.45	94.02	91.21	93.04
4938	NASDAQ	BMRN	Mon, Mar 11, 2019	89.71	91.41	88.70	91.27
4937	NASDAQ	BMRN	Fri, Mar 8, 2019	90.44	91.38	89.60	89.99
4936	NASDAQ	BMRN	Thu, Mar 7, 2019	90.78	92.15	89.21	91.31
4935	NASDAQ	BMRN	Wed, Mar 6, 2019	92.51	92.51	90.50	91.05
4934	NASDAQ	BMRN	Tue, Mar 5, 2019	93.14	94.61	92.05	92.68
4933	NASDAQ	BMRN	Mon, Mar 4, 2019	95.00	96.20	91.83	93.14
4932	NASDAQ	BMRN	Fri, Mar 1, 2019	93.85	94.78	93.50	94.76
4931	NASDAQ	BMRN	Thu, Feb 28, 2019	93.45	94.39	92.50	93.26
4930	NASDAQ	BMRN	Wed, Feb 27, 2019	91.78	94.24	91.50	93.77
4929	NASDAQ	BMRN	Tue, Feb 26, 2019	91.29	93.46	91.00	92.17
4928	NASDAQ	BMRN	Mon, Feb 25, 2019	93.38	95.00	90.94	91.36
4927	NASDAQ	BMRN	Fri, Feb 22, 2019	86.14	89.30	84.01	87.87
4926	NASDAQ	BMRN	Thu, Feb 21, 2019	90.12	91.33	88.52	88.81
4925	NASDAQ	BMRN	Wed, Feb 20, 2019	92.00	92.79	89.08	90.66
4924	NASDAQ	BMRN	Tue, Feb 19, 2019	93.78	94.49	91.73	91.85
4923	NASDAQ	BMRN	Fri, Feb 15, 2019	94.18	94.60	93.22	93.99
4922	NASDAQ	BMRN	Thu, Feb 14, 2019	95.20	95.72	92.79	93.47
4921	NASDAQ	BMRN	Wed, Feb 13, 2019	95.71	96.85	94.74	95.25
4920	NASDAQ	BMRN	Tue, Feb 12, 2019	93.47	95.40	93.35	95.23
4919	NASDAQ	BMRN	Mon, Feb 11, 2019	94.35	94.69	92.06	92.65
4918	NASDAQ	BMRN	Fri, Feb 8, 2019	93.23	94.69	93.01	94.28
4917	NASDAQ	BMRN	Thu, Feb 7, 2019	95.53	95.84	92.95	93.76
4916	NASDAQ	BMRN	Wed, Feb 6, 2019	97.70	97.94	95.61	95.95
4915	NASDAQ	BMRN	Tue, Feb 5, 2019	98.63	100.13	97.28	97.58
4914	NASDAQ	BMRN	Mon, Feb 4, 2019	98.35	98.81	97.29	98.40
4913	NASDAQ	BMRN	Fri, Feb 1, 2019	98.00	98.77	97.22	98.62
4912	NASDAQ	BMRN	Thu, Jan 31, 2019	97.19	98.75	96.92	98.17
4911	NASDAQ	BMRN	Wed, Jan 30, 2019	94.23	97.14	93.53	96.97
4910	NASDAQ	BMRN	Tue, Jan 29, 2019	93.55	94.31	92.34	94.18
4909	NASDAQ	BMRN	Mon, Jan 28, 2019	94.37	94.88	91.50	93.19
4908	NASDAQ	BMRN	Fri, Jan 25, 2019	93.00	95.57	92.50	95.44
4907	NASDAQ	BMRN	Thu, Jan 24, 2019	93.68	94.16	92.64	92.68
4906	NASDAQ	BMRN	Wed, Jan 23, 2019	95.60	96.42	92.33	93.58
4905	NASDAQ	BMRN	Tue, Jan 22, 2019	96.82	97.71	95.11	95.66
4904	NASDAQ	BMRN	Fri, Jan 18, 2019	98.30	98.52	95.64	97.69
4903	NASDAQ	BMRN	Thu, Jan 17, 2019	95.24	98.53	95.24	97.51
4902	NASDAQ	BMRN	Wed, Jan 16, 2019	94.84	97.60	94.84	95.71
4901	NASDAQ	BMRN	Tue, Jan 15, 2019	93.24	96.28	92.65	94.93
4900	NASDAQ	BMRN	Mon, Jan 14, 2019	93.79	94.40	93.00	93.15
4899	NASDAQ	BMRN	Fri, Jan 11, 2019	93.82	95.11	93.09	94.46
4898	NASDAQ	BMRN	Thu, Jan 10, 2019	90.55	94.35	90.00	93.94
4897	NASDAQ	BMRN	Wed, Jan 9, 2019	92.38	92.58	90.27	90.86
4896	NASDAQ	BMRN	Tue, Jan 8, 2019	90.95	92.81	89.21	92.30
4895	NASDAQ	BMRN	Mon, Jan 7, 2019	87.58	91.91	87.07	90.19
4894	NASDAQ	BMRN	Fri, Jan 4, 2019	85.45	88.23	85.04	87.10
4893	NASDAQ	BMRN	Thu, Jan 3, 2019	86.11	86.99	83.87	84.20
4892	NASDAQ	BMRN	Wed, Jan 2, 2019	82.10	85.36	82.01	84.96
4891	NASDAQ	BMRN	Mon, Dec 31, 2018	83.89	85.50	83.02	85.15
4890	NASDAQ	BMRN	Fri, Dec 28, 2018	84.04	85.43	82.02	83.60
4889	NASDAQ	BMRN	Thu, Dec 27, 2018	82.53	84.06	80.52	84.00
4888	NASDAQ	BMRN	Wed, Dec 26, 2018	80.50	83.80	79.13	83.78
4887	NASDAQ	BMRN	Mon, Dec 24, 2018	80.50	81.97	80.06	80.14
4886	NASDAQ	BMRN	Fri, Dec 21, 2018	85.97	86.96	80.53	80.92
4885	NASDAQ	BMRN	Thu, Dec 20, 2018	86.03	87.60	83.26	85.83
4884	NASDAQ	BMRN	Wed, Dec 19, 2018	89.85	90.75	85.24	85.88
4883	NASDAQ	BMRN	Tue, Dec 18, 2018	92.85	93.24	88.12	89.58
4882	NASDAQ	BMRN	Mon, Dec 17, 2018	92.64	95.70	91.01	92.45
4881	NASDAQ	BMRN	Fri, Dec 14, 2018	92.64	94.60	92.49	93.11
4880	NASDAQ	BMRN	Thu, Dec 13, 2018	94.94	95.43	92.87	93.89
4879	NASDAQ	BMRN	Wed, Dec 12, 2018	93.12	97.62	92.64	94.51
4878	NASDAQ	BMRN	Tue, Dec 11, 2018	94.83	95.33	91.88	92.34
4877	NASDAQ	BMRN	Mon, Dec 10, 2018	93.00	94.07	91.57	93.83
4876	NASDAQ	BMRN	Fri, Dec 7, 2018	94.44	96.12	91.58	92.70
4875	NASDAQ	BMRN	Thu, Dec 6, 2018	92.30	96.67	91.57	95.54
4874	NASDAQ	BMRN	Tue, Dec 4, 2018	97.34	98.86	93.40	93.69
4873	NASDAQ	BMRN	Mon, Dec 3, 2018	96.61	99.89	96.42	97.79
4872	NASDAQ	BMRN	Fri, Nov 30, 2018	96.92	97.11	94.20	96.03
4871	NASDAQ	BMRN	Thu, Nov 29, 2018	97.92	98.76	96.38	96.75
4870	NASDAQ	BMRN	Wed, Nov 28, 2018	96.07	98.99	95.00	98.61
4869	NASDAQ	BMRN	Tue, Nov 27, 2018	96.33	97.07	94.38	96.37
4868	NASDAQ	BMRN	Mon, Nov 26, 2018	94.75	97.20	94.54	97.01
4867	NASDAQ	BMRN	Fri, Nov 23, 2018	92.51	96.04	92.47	93.78
4866	NASDAQ	BMRN	Wed, Nov 21, 2018	92.29	94.88	91.94	93.59
4865	NASDAQ	BMRN	Tue, Nov 20, 2018	93.26	93.76	90.99	91.47
4864	NASDAQ	BMRN	Mon, Nov 19, 2018	95.59	96.07	92.37	93.71
4863	NASDAQ	BMRN	Fri, Nov 16, 2018	93.95	96.67	92.80	95.70
4862	NASDAQ	BMRN	Thu, Nov 15, 2018	91.11	94.75	90.25	94.75
4861	NASDAQ	BMRN	Wed, Nov 14, 2018	94.02	94.83	90.87	91.76
4860	NASDAQ	BMRN	Tue, Nov 13, 2018	93.78	95.50	92.78	93.52
4859	NASDAQ	BMRN	Mon, Nov 12, 2018	95.36	95.55	92.18	93.07
4858	NASDAQ	BMRN	Fri, Nov 9, 2018	98.13	99.74	94.97	95.67
4857	NASDAQ	BMRN	Thu, Nov 8, 2018	99.01	101.72	98.33	98.54
4856	NASDAQ	BMRN	Wed, Nov 7, 2018	97.06	99.15	95.59	99.06
4855	NASDAQ	BMRN	Tue, Nov 6, 2018	97.43	98.85	95.59	96.58
4854	NASDAQ	BMRN	Mon, Nov 5, 2018	98.68	98.87	95.55	97.75
4853	NASDAQ	BMRN	Fri, Nov 2, 2018	97.88	99.49	96.47	97.96
4852	NASDAQ	BMRN	Thu, Nov 1, 2018	92.55	98.16	92.17	97.45
4851	NASDAQ	BMRN	Wed, Oct 31, 2018	92.79	93.88	92.07	92.17
4850	NASDAQ	BMRN	Tue, Oct 30, 2018	93.41	94.74	90.38	92.11
4849	NASDAQ	BMRN	Mon, Oct 29, 2018	99.00	99.09	92.08	93.76
4848	NASDAQ	BMRN	Fri, Oct 26, 2018	90.00	99.98	90.00	97.44
4847	NASDAQ	BMRN	Thu, Oct 25, 2018	93.09	97.48	92.18	96.43
4846	NASDAQ	BMRN	Wed, Oct 24, 2018	100.45	101.12	92.77	92.88
4845	NASDAQ	BMRN	Tue, Oct 23, 2018	102.27	103.11	98.75	100.24
4844	NASDAQ	BMRN	Mon, Oct 22, 2018	103.55	104.47	101.66	103.53
4843	NASDAQ	BMRN	Fri, Oct 19, 2018	104.68	105.45	102.41	103.22
4842	NASDAQ	BMRN	Thu, Oct 18, 2018	106.25	106.70	103.37	103.82
4841	NASDAQ	BMRN	Wed, Oct 17, 2018	106.09	106.74	104.15	106.07
4840	NASDAQ	BMRN	Tue, Oct 16, 2018	100.09	106.16	100.00	106.01
4839	NASDAQ	BMRN	Mon, Oct 15, 2018	99.40	100.89	98.54	99.45
4838	NASDAQ	BMRN	Fri, Oct 12, 2018	99.07	99.87	97.12	99.51
4837	NASDAQ	BMRN	Thu, Oct 11, 2018	97.56	99.21	96.10	97.30
4836	NASDAQ	BMRN	Wed, Oct 10, 2018	103.34	104.74	98.25	98.44
4835	NASDAQ	BMRN	Tue, Oct 9, 2018	101.11	104.98	101.11	104.27
4834	NASDAQ	BMRN	Mon, Oct 8, 2018	101.18	102.31	100.54	101.33
4833	NASDAQ	BMRN	Fri, Oct 5, 2018	99.14	102.59	99.14	101.09
4832	NASDAQ	BMRN	Thu, Oct 4, 2018	99.78	100.12	97.98	98.75
4831	NASDAQ	BMRN	Wed, Oct 3, 2018	99.36	100.24	98.60	99.68
4830	NASDAQ	BMRN	Tue, Oct 2, 2018	98.79	99.66	97.60	99.00
4829	NASDAQ	BMRN	Mon, Oct 1, 2018	98.13	99.76	97.27	98.62
4828	NASDAQ	BMRN	Fri, Sep 28, 2018	97.97	98.95	96.85	96.97
4827	NASDAQ	BMRN	Thu, Sep 27, 2018	97.93	98.89	96.73	97.97
4826	NASDAQ	BMRN	Wed, Sep 26, 2018	96.39	99.35	96.39	98.08
4825	NASDAQ	BMRN	Tue, Sep 25, 2018	97.68	97.95	96.02	96.28
4824	NASDAQ	BMRN	Mon, Sep 24, 2018	97.24	97.79	96.02	97.63
4823	NASDAQ	BMRN	Fri, Sep 21, 2018	100.30	100.84	96.79	97.84
4822	NASDAQ	BMRN	Thu, Sep 20, 2018	100.56	101.44	100.01	100.40
4821	NASDAQ	BMRN	Wed, Sep 19, 2018	99.55	100.66	98.85	99.77
4820	NASDAQ	BMRN	Tue, Sep 18, 2018	98.02	99.91	97.73	99.56
4819	NASDAQ	BMRN	Mon, Sep 17, 2018	99.20	99.80	97.77	98.15
4818	NASDAQ	BMRN	Fri, Sep 14, 2018	100.00	100.00	98.25	99.41
4817	NASDAQ	BMRN	Thu, Sep 13, 2018	98.80	100.20	98.59	99.57
4816	NASDAQ	BMRN	Wed, Sep 12, 2018	96.54	98.88	96.18	98.58
4815	NASDAQ	BMRN	Tue, Sep 11, 2018	97.28	98.05	96.42	96.71
4814	NASDAQ	BMRN	Mon, Sep 10, 2018	98.39	98.39	97.06	97.51
4813	NASDAQ	BMRN	Fri, Sep 7, 2018	96.08	98.48	95.53	98.04
4812	NASDAQ	BMRN	Thu, Sep 6, 2018	96.93	97.99	95.73	96.16
4811	NASDAQ	BMRN	Wed, Sep 5, 2018	96.34	97.34	95.68	96.60
4810	NASDAQ	BMRN	Tue, Sep 4, 2018	98.16	98.91	95.16	95.78
4809	NASDAQ	BMRN	Fri, Aug 31, 2018	99.06	100.10	99.00	99.98
4808	NASDAQ	BMRN	Thu, Aug 30, 2018	99.71	100.14	99.06	99.26
4807	NASDAQ	BMRN	Wed, Aug 29, 2018	99.10	100.10	98.34	99.96
4806	NASDAQ	BMRN	Tue, Aug 28, 2018	99.90	100.40	97.54	98.92
4805	NASDAQ	BMRN	Mon, Aug 27, 2018	99.34	100.73	97.26	100.03
4804	NASDAQ	BMRN	Fri, Aug 24, 2018	99.00	99.16	97.55	98.76
4803	NASDAQ	BMRN	Thu, Aug 23, 2018	101.24	101.30	98.89	99.09
4802	NASDAQ	BMRN	Wed, Aug 22, 2018	99.61	101.94	99.32	101.53
4801	NASDAQ	BMRN	Tue, Aug 21, 2018	99.58	100.31	99.06	99.74
4800	NASDAQ	BMRN	Mon, Aug 20, 2018	101.22	101.32	98.82	99.03
4799	NASDAQ	BMRN	Fri, Aug 17, 2018	99.99	101.60	99.32	101.01
4798	NASDAQ	BMRN	Thu, Aug 16, 2018	102.31	102.50	99.99	100.32
4797	NASDAQ	BMRN	Wed, Aug 15, 2018	102.28	103.15	101.33	101.81
4796	NASDAQ	BMRN	Tue, Aug 14, 2018	103.22	103.81	102.44	103.14
4795	NASDAQ	BMRN	Mon, Aug 13, 2018	101.42	103.08	101.42	102.72
4794	NASDAQ	BMRN	Fri, Aug 10, 2018	101.32	102.42	100.24	101.46
4793	NASDAQ	BMRN	Thu, Aug 9, 2018	102.81	103.54	101.07	102.03
4792	NASDAQ	BMRN	Wed, Aug 8, 2018	105.48	105.54	103.26	103.32
4791	NASDAQ	BMRN	Tue, Aug 7, 2018	103.15	106.20	101.74	105.72
4790	NASDAQ	BMRN	Mon, Aug 6, 2018	99.61	99.87	97.04	97.95
4789	NASDAQ	BMRN	Fri, Aug 3, 2018	103.76	104.00	98.71	99.47
4788	NASDAQ	BMRN	Thu, Aug 2, 2018	100.16	102.37	99.85	102.05
4787	NASDAQ	BMRN	Wed, Aug 1, 2018	99.92	101.46	98.74	100.97
4786	NASDAQ	BMRN	Tue, Jul 31, 2018	99.99	101.31	99.43	100.56
4785	NASDAQ	BMRN	Mon, Jul 30, 2018	99.99	100.26	98.33	99.38
4784	NASDAQ	BMRN	Fri, Jul 27, 2018	102.24	102.24	99.06	100.04
4783	NASDAQ	BMRN	Thu, Jul 26, 2018	101.86	102.75	100.83	102.28
4782	NASDAQ	BMRN	Wed, Jul 25, 2018	101.31	102.25	100.98	102.18
4781	NASDAQ	BMRN	Tue, Jul 24, 2018	102.47	103.48	100.65	101.00
4780	NASDAQ	BMRN	Mon, Jul 23, 2018	101.69	102.65	101.02	101.65
4779	NASDAQ	BMRN	Fri, Jul 20, 2018	103.01	103.06	101.33	101.90
4778	NASDAQ	BMRN	Thu, Jul 19, 2018	102.88	103.23	100.65	102.87
4777	NASDAQ	BMRN	Wed, Jul 18, 2018	103.78	104.38	102.40	102.69
4776	NASDAQ	BMRN	Tue, Jul 17, 2018	102.26	104.46	102.22	103.92
4775	NASDAQ	BMRN	Mon, Jul 16, 2018	104.00	104.00	101.87	102.73
4774	NASDAQ	BMRN	Fri, Jul 13, 2018	101.56	103.96	101.56	103.61
4773	NASDAQ	BMRN	Thu, Jul 12, 2018	101.00	103.53	100.78	103.31
4772	NASDAQ	BMRN	Wed, Jul 11, 2018	98.04	100.69	97.23	100.11
4771	NASDAQ	BMRN	Tue, Jul 10, 2018	100.00	100.16	98.62	99.37
4770	NASDAQ	BMRN	Mon, Jul 9, 2018	95.37	99.66	95.37	99.55
4769	NASDAQ	BMRN	Fri, Jul 6, 2018	95.75	98.28	95.61	98.25
4768	NASDAQ	BMRN	Thu, Jul 5, 2018	94.65	95.53	93.97	95.50
4767	NASDAQ	BMRN	Tue, Jul 3, 2018	94.34	95.21	93.93	94.46
4766	NASDAQ	BMRN	Mon, Jul 2, 2018	93.41	94.39	92.77	93.92
4765	NASDAQ	BMRN	Fri, Jun 29, 2018	91.90	94.68	91.82	94.20
4764	NASDAQ	BMRN	Thu, Jun 28, 2018	91.59	91.93	90.19	91.15
4763	NASDAQ	BMRN	Wed, Jun 27, 2018	93.52	94.49	91.61	91.72
4762	NASDAQ	BMRN	Tue, Jun 26, 2018	95.19	95.95	93.04	93.79
4761	NASDAQ	BMRN	Mon, Jun 25, 2018	97.97	97.97	93.43	94.88
4760	NASDAQ	BMRN	Fri, Jun 22, 2018	98.44	99.76	98.03	99.03
4759	NASDAQ	BMRN	Thu, Jun 21, 2018	98.20	98.80	96.08	98.43
4758	NASDAQ	BMRN	Wed, Jun 20, 2018	95.94	98.57	95.08	98.34
4757	NASDAQ	BMRN	Tue, Jun 19, 2018	95.00	96.86	94.30	95.62
4756	NASDAQ	BMRN	Mon, Jun 18, 2018	95.20	97.42	94.35	95.58
4755	NASDAQ	BMRN	Fri, Jun 15, 2018	90.43	98.80	90.00	97.60
4754	NASDAQ	BMRN	Thu, Jun 14, 2018	89.50	90.25	88.20	89.98
4753	NASDAQ	BMRN	Wed, Jun 13, 2018	90.33	90.39	88.53	88.97
4752	NASDAQ	BMRN	Tue, Jun 12, 2018	89.79	90.84	89.36	90.00
4751	NASDAQ	BMRN	Mon, Jun 11, 2018	90.31	90.77	89.72	89.79
4750	NASDAQ	BMRN	Fri, Jun 8, 2018	90.51	91.06	89.87	90.64
4749	NASDAQ	BMRN	Thu, Jun 7, 2018	92.80	92.86	90.29	91.01
4748	NASDAQ	BMRN	Wed, Jun 6, 2018	92.35	92.70	91.62	92.24
4747	NASDAQ	BMRN	Tue, Jun 5, 2018	92.21	92.88	90.69	92.13
4746	NASDAQ	BMRN	Mon, Jun 4, 2018	91.80	92.27	90.54	92.07
4745	NASDAQ	BMRN	Fri, Jun 1, 2018	90.68	92.79	89.90	91.92
4744	NASDAQ	BMRN	Thu, May 31, 2018	90.60	91.20	89.83	90.34
4743	NASDAQ	BMRN	Wed, May 30, 2018	90.88	91.07	89.47	90.60
4742	NASDAQ	BMRN	Tue, May 29, 2018	91.68	91.93	89.94	90.54
4741	NASDAQ	BMRN	Fri, May 25, 2018	90.60	92.87	90.27	92.49
4740	NASDAQ	BMRN	Thu, May 24, 2018	88.99	89.90	88.17	88.28
4739	NASDAQ	BMRN	Wed, May 23, 2018	86.94	89.89	86.70	88.46
4738	NASDAQ	BMRN	Tue, May 22, 2018	87.00	88.18	84.02	87.61
4737	NASDAQ	BMRN	Mon, May 21, 2018	89.06	90.85	88.98	89.36
4736	NASDAQ	BMRN	Fri, May 18, 2018	88.83	89.42	87.28	88.88
4735	NASDAQ	BMRN	Thu, May 17, 2018	89.04	89.29	87.61	88.43
4734	NASDAQ	BMRN	Wed, May 16, 2018	89.13	89.98	88.57	89.52
4733	NASDAQ	BMRN	Tue, May 15, 2018	88.77	88.79	87.63	88.70
4732	NASDAQ	BMRN	Mon, May 14, 2018	88.69	89.97	88.26	89.54
4731	NASDAQ	BMRN	Fri, May 11, 2018	89.43	89.97	87.55	88.41
4730	NASDAQ	BMRN	Thu, May 10, 2018	89.15	90.24	88.94	89.40
4729	NASDAQ	BMRN	Wed, May 9, 2018	86.76	88.72	86.02	88.45
4728	NASDAQ	BMRN	Tue, May 8, 2018	86.65	87.33	86.33	86.81
4727	NASDAQ	BMRN	Mon, May 7, 2018	85.96	87.22	85.42	86.97
4726	NASDAQ	BMRN	Fri, May 4, 2018	82.40	85.97	82.30	85.38
4725	NASDAQ	BMRN	Thu, May 3, 2018	82.02	83.15	81.52	82.30
4724	NASDAQ	BMRN	Wed, May 2, 2018	85.69	85.73	82.31	82.37
4723	NASDAQ	BMRN	Tue, May 1, 2018	83.47	86.30	83.19	86.16
4722	NASDAQ	BMRN	Mon, Apr 30, 2018	84.71	85.98	83.24	83.51
4721	NASDAQ	BMRN	Fri, Apr 27, 2018	82.47	84.70	82.30	84.31
4720	NASDAQ	BMRN	Thu, Apr 26, 2018	81.92	84.43	80.03	82.51
4719	NASDAQ	BMRN	Wed, Apr 25, 2018	81.02	82.16	80.31	81.53
4718	NASDAQ	BMRN	Tue, Apr 24, 2018	82.91	83.49	80.90	81.13
4717	NASDAQ	BMRN	Mon, Apr 23, 2018	82.15	83.07	81.63	82.08
4716	NASDAQ	BMRN	Fri, Apr 20, 2018	83.54	84.49	81.10	82.30
4715	NASDAQ	BMRN	Thu, Apr 19, 2018	84.06	85.82	82.96	83.62
4714	NASDAQ	BMRN	Wed, Apr 18, 2018	84.49	84.91	84.04	84.42
4713	NASDAQ	BMRN	Tue, Apr 17, 2018	83.25	85.40	82.78	84.45
4712	NASDAQ	BMRN	Mon, Apr 16, 2018	84.28	84.31	82.29	82.69
4711	NASDAQ	BMRN	Fri, Apr 13, 2018	84.59	84.59	81.97	83.59
4710	NASDAQ	BMRN	Thu, Apr 12, 2018	79.85	84.31	78.99	83.89
4709	NASDAQ	BMRN	Wed, Apr 11, 2018	79.20	80.41	79.20	79.48
4708	NASDAQ	BMRN	Tue, Apr 10, 2018	79.45	80.68	78.73	79.83
4707	NASDAQ	BMRN	Mon, Apr 9, 2018	77.53	79.78	76.77	78.65
4706	NASDAQ	BMRN	Fri, Apr 6, 2018	77.96	78.72	75.81	76.01
4705	NASDAQ	BMRN	Thu, Apr 5, 2018	80.05	80.05	78.68	78.70
4704	NASDAQ	BMRN	Wed, Apr 4, 2018	76.44	79.29	76.35	79.14
4703	NASDAQ	BMRN	Tue, Apr 3, 2018	77.93	78.24	76.27	77.42
4702	NASDAQ	BMRN	Mon, Apr 2, 2018	80.12	80.42	76.67	77.29
4701	NASDAQ	BMRN	Thu, Mar 29, 2018	79.69	81.63	79.24	81.07
4700	NASDAQ	BMRN	Wed, Mar 28, 2018	78.19	80.10	77.29	79.62
4699	NASDAQ	BMRN	Tue, Mar 27, 2018	80.72	80.89	77.58	78.04
4698	NASDAQ	BMRN	Mon, Mar 26, 2018	80.29	80.62	77.29	80.30
4697	NASDAQ	BMRN	Fri, Mar 23, 2018	81.35	81.93	78.66	78.84
4696	NASDAQ	BMRN	Thu, Mar 22, 2018	84.94	85.73	81.28	81.36
4695	NASDAQ	BMRN	Wed, Mar 21, 2018	83.90	86.55	83.58	86.07
4694	NASDAQ	BMRN	Tue, Mar 20, 2018	83.82	84.42	83.05	84.25
4693	NASDAQ	BMRN	Mon, Mar 19, 2018	83.54	84.18	82.69	83.82
4692	NASDAQ	BMRN	Fri, Mar 16, 2018	83.88	84.18	82.70	84.10
4691	NASDAQ	BMRN	Thu, Mar 15, 2018	86.06	86.06	83.29	83.57
4690	NASDAQ	BMRN	Wed, Mar 14, 2018	86.67	86.74	84.48	85.95
4689	NASDAQ	BMRN	Tue, Mar 13, 2018	85.60	86.47	85.32	86.16
4688	NASDAQ	BMRN	Mon, Mar 12, 2018	83.61	85.60	82.46	85.46
4687	NASDAQ	BMRN	Fri, Mar 9, 2018	82.39	83.94	81.81	83.81
4686	NASDAQ	BMRN	Thu, Mar 8, 2018	82.80	83.41	81.39	81.85
4685	NASDAQ	BMRN	Wed, Mar 7, 2018	81.61	83.65	81.00	82.98
4684	NASDAQ	BMRN	Tue, Mar 6, 2018	81.20	82.62	80.63	82.37
4683	NASDAQ	BMRN	Mon, Mar 5, 2018	79.04	80.96	78.50	80.79
4682	NASDAQ	BMRN	Fri, Mar 2, 2018	77.32	80.36	77.30	79.86
4681	NASDAQ	BMRN	Thu, Mar 1, 2018	81.29	81.88	77.05	77.67
4680	NASDAQ	BMRN	Wed, Feb 28, 2018	82.96	83.18	81.15	81.17
4679	NASDAQ	BMRN	Tue, Feb 27, 2018	83.84	85.40	82.95	83.01
4678	NASDAQ	BMRN	Mon, Feb 26, 2018	83.47	84.66	82.64	84.04
4677	NASDAQ	BMRN	Fri, Feb 23, 2018	85.22	86.31	81.20	83.05
4676	NASDAQ	BMRN	Thu, Feb 22, 2018	84.58	84.83	83.40	84.00
4675	NASDAQ	BMRN	Wed, Feb 21, 2018	84.29	85.33	84.07	84.21
4674	NASDAQ	BMRN	Tue, Feb 20, 2018	81.77	85.03	81.77	83.85
4673	NASDAQ	BMRN	Fri, Feb 16, 2018	85.30	85.97	84.35	84.98
4672	NASDAQ	BMRN	Thu, Feb 15, 2018	85.02	85.60	83.87	85.12
4671	NASDAQ	BMRN	Wed, Feb 14, 2018	80.98	84.79	80.98	84.54
4670	NASDAQ	BMRN	Tue, Feb 13, 2018	82.48	82.96	81.21	81.57
4669	NASDAQ	BMRN	Mon, Feb 12, 2018	81.10	84.20	81.01	83.28
4668	NASDAQ	BMRN	Fri, Feb 9, 2018	82.57	82.57	78.50	80.33
4667	NASDAQ	BMRN	Thu, Feb 8, 2018	84.84	86.19	82.11	82.16
4666	NASDAQ	BMRN	Wed, Feb 7, 2018	86.63	87.16	84.79	85.00
4665	NASDAQ	BMRN	Tue, Feb 6, 2018	86.43	87.45	84.70	86.93
4664	NASDAQ	BMRN	Mon, Feb 5, 2018	90.60	91.06	87.28	87.41
4663	NASDAQ	BMRN	Fri, Feb 2, 2018	92.19	92.24	90.31	90.82
4662	NASDAQ	BMRN	Thu, Feb 1, 2018	89.38	93.09	89.25	92.63
4661	NASDAQ	BMRN	Wed, Jan 31, 2018	90.02	90.70	89.62	90.23
4660	NASDAQ	BMRN	Tue, Jan 30, 2018	91.55	92.02	89.74	90.13
4659	NASDAQ	BMRN	Mon, Jan 29, 2018	91.53	92.61	91.14	92.23
4658	NASDAQ	BMRN	Fri, Jan 26, 2018	90.65	91.73	90.64	91.60
4657	NASDAQ	BMRN	Thu, Jan 25, 2018	91.73	91.92	90.21	90.56
4656	NASDAQ	BMRN	Wed, Jan 24, 2018	92.89	92.97	90.33	91.29
4655	NASDAQ	BMRN	Tue, Jan 23, 2018	92.53	93.29	92.07	92.39
4654	NASDAQ	BMRN	Mon, Jan 22, 2018	90.00	92.03	89.00	91.71
4653	NASDAQ	BMRN	Fri, Jan 19, 2018	89.55	90.04	88.98	89.12
4652	NASDAQ	BMRN	Thu, Jan 18, 2018	89.69	90.62	88.88	89.78
4651	NASDAQ	BMRN	Wed, Jan 17, 2018	90.76	91.09	88.48	89.64
4650	NASDAQ	BMRN	Tue, Jan 16, 2018	90.58	92.00	90.10	90.24
4649	NASDAQ	BMRN	Fri, Jan 12, 2018	91.00	91.00	89.60	90.22
4648	NASDAQ	BMRN	Thu, Jan 11, 2018	88.51	90.47	88.11	89.98
4647	NASDAQ	BMRN	Wed, Jan 10, 2018	88.97	89.00	87.20	88.37
4646	NASDAQ	BMRN	Tue, Jan 9, 2018	89.31	89.63	88.26	89.14
4645	NASDAQ	BMRN	Mon, Jan 8, 2018	90.21	90.30	88.52	88.64
4644	NASDAQ	BMRN	Fri, Jan 5, 2018	91.18	91.31	89.58	90.27
4643	NASDAQ	BMRN	Thu, Jan 4, 2018	92.84	93.14	89.80	90.32
4642	NASDAQ	BMRN	Wed, Jan 3, 2018	91.58	93.44	90.60	92.08
4641	NASDAQ	BMRN	Tue, Jan 2, 2018	88.84	91.30	88.19	91.03
4640	NASDAQ	BMRN	Fri, Dec 29, 2017	90.08	90.46	88.92	89.17
4639	NASDAQ	BMRN	Thu, Dec 28, 2017	90.98	90.99	88.68	90.48
4638	NASDAQ	BMRN	Wed, Dec 27, 2017	90.90	91.43	90.01	90.72
4637	NASDAQ	BMRN	Tue, Dec 26, 2017	90.05	90.90	89.41	90.82
4636	NASDAQ	BMRN	Fri, Dec 22, 2017	90.91	91.36	89.51	90.46
4635	NASDAQ	BMRN	Thu, Dec 21, 2017	91.11	92.50	90.92	91.55
4634	NASDAQ	BMRN	Wed, Dec 20, 2017	90.66	91.32	90.21	91.11
4633	NASDAQ	BMRN	Tue, Dec 19, 2017	92.43	92.53	90.40	90.85
4632	NASDAQ	BMRN	Mon, Dec 18, 2017	93.00	93.74	91.79	92.60
4631	NASDAQ	BMRN	Fri, Dec 15, 2017	90.40	93.02	88.50	93.02
4630	NASDAQ	BMRN	Thu, Dec 14, 2017	90.00	90.00	88.22	88.53
4629	NASDAQ	BMRN	Wed, Dec 13, 2017	87.30	89.27	86.43	88.66
4628	NASDAQ	BMRN	Tue, Dec 12, 2017	87.50	89.55	86.36	87.38
4627	NASDAQ	BMRN	Mon, Dec 11, 2017	89.49	90.52	86.89	88.11
4626	NASDAQ	BMRN	Fri, Dec 8, 2017	81.48	83.14	81.20	81.99
4625	NASDAQ	BMRN	Thu, Dec 7, 2017	80.85	81.77	80.50	80.90
4624	NASDAQ	BMRN	Wed, Dec 6, 2017	80.87	81.69	80.10	80.82
4623	NASDAQ	BMRN	Tue, Dec 5, 2017	83.34	83.90	80.60	80.76
4622	NASDAQ	BMRN	Mon, Dec 4, 2017	85.32	86.46	83.52	83.62
4621	NASDAQ	BMRN	Fri, Dec 1, 2017	85.16	87.08	84.73	85.00
4620	NASDAQ	BMRN	Thu, Nov 30, 2017	83.49	86.30	83.48	85.80
4619	NASDAQ	BMRN	Wed, Nov 29, 2017	82.44	84.77	82.34	83.27
4618	NASDAQ	BMRN	Tue, Nov 28, 2017	82.98	82.98	81.57	82.56
4617	NASDAQ	BMRN	Mon, Nov 27, 2017	82.83	83.14	82.19	82.96
4616	NASDAQ	BMRN	Fri, Nov 24, 2017	82.66	83.91	82.65	82.71
4615	NASDAQ	BMRN	Wed, Nov 22, 2017	83.19	83.72	82.71	82.99
4614	NASDAQ	BMRN	Tue, Nov 21, 2017	83.01	83.77	82.78	82.91
4613	NASDAQ	BMRN	Mon, Nov 20, 2017	82.88	83.64	82.64	82.95
4612	NASDAQ	BMRN	Fri, Nov 17, 2017	82.56	83.36	82.13	82.88
4611	NASDAQ	BMRN	Thu, Nov 16, 2017	81.87	82.96	81.62	82.56
4610	NASDAQ	BMRN	Wed, Nov 15, 2017	81.82	81.97	80.58	81.81
4609	NASDAQ	BMRN	Tue, Nov 14, 2017	81.06	81.78	80.78	81.41
4608	NASDAQ	BMRN	Mon, Nov 13, 2017	82.02	82.03	81.05	81.06
4607	NASDAQ	BMRN	Fri, Nov 10, 2017	81.67	82.13	80.77	82.03
4606	NASDAQ	BMRN	Thu, Nov 9, 2017	82.32	83.56	81.50	82.40
4605	NASDAQ	BMRN	Wed, Nov 8, 2017	83.83	83.83	82.41	82.81
4604	NASDAQ	BMRN	Tue, Nov 7, 2017	83.40	83.94	82.25	83.77
4603	NASDAQ	BMRN	Mon, Nov 6, 2017	83.75	84.26	82.55	82.96
4602	NASDAQ	BMRN	Fri, Nov 3, 2017	82.52	84.22	82.00	84.13
4601	NASDAQ	BMRN	Thu, Nov 2, 2017	80.90	83.04	80.90	82.74
4600	NASDAQ	BMRN	Wed, Nov 1, 2017	82.57	82.88	80.60	80.92
4599	NASDAQ	BMRN	Tue, Oct 31, 2017	82.35	82.95	81.23	82.09
4598	NASDAQ	BMRN	Mon, Oct 30, 2017	82.73	83.73	81.73	81.97
4597	NASDAQ	BMRN	Fri, Oct 27, 2017	82.52	85.48	82.05	83.15
4596	NASDAQ	BMRN	Thu, Oct 26, 2017	85.07	85.07	81.72	82.53
4595	NASDAQ	BMRN	Wed, Oct 25, 2017	86.10	86.46	84.63	84.79
4594	NASDAQ	BMRN	Tue, Oct 24, 2017	86.63	86.74	85.03	86.29
4593	NASDAQ	BMRN	Mon, Oct 23, 2017	88.27	88.46	85.93	86.46
4592	NASDAQ	BMRN	Fri, Oct 20, 2017	87.77	88.74	86.77	87.75
4591	NASDAQ	BMRN	Thu, Oct 19, 2017	89.19	89.95	87.59	88.13
4590	NASDAQ	BMRN	Wed, Oct 18, 2017	93.40	94.76	86.90	88.62
4589	NASDAQ	BMRN	Tue, Oct 17, 2017	95.10	95.91	93.44	93.54
4588	NASDAQ	BMRN	Mon, Oct 16, 2017	95.13	96.05	94.56	94.66
4587	NASDAQ	BMRN	Fri, Oct 13, 2017	95.23	95.86	93.74	95.12
4586	NASDAQ	BMRN	Thu, Oct 12, 2017	94.96	95.89	94.06	95.13
4585	NASDAQ	BMRN	Wed, Oct 11, 2017	93.89	95.15	93.58	94.93
4584	NASDAQ	BMRN	Tue, Oct 10, 2017	95.36	96.05	94.11	94.33
4583	NASDAQ	BMRN	Mon, Oct 9, 2017	94.76	95.86	94.39	95.02
4582	NASDAQ	BMRN	Fri, Oct 6, 2017	94.36	95.71	93.68	94.81
4581	NASDAQ	BMRN	Thu, Oct 5, 2017	93.30	94.94	92.52	94.42
4580	NASDAQ	BMRN	Wed, Oct 4, 2017	93.03	93.47	92.48	93.20
4579	NASDAQ	BMRN	Tue, Oct 3, 2017	93.91	94.39	92.78	93.21
4578	NASDAQ	BMRN	Mon, Oct 2, 2017	93.52	94.62	92.94	93.73
4577	NASDAQ	BMRN	Fri, Sep 29, 2017	92.98	93.66	92.62	93.07
4576	NASDAQ	BMRN	Thu, Sep 28, 2017	92.06	93.04	91.91	92.97
4575	NASDAQ	BMRN	Wed, Sep 27, 2017	93.35	93.95	92.59	92.71
4574	NASDAQ	BMRN	Tue, Sep 26, 2017	94.26	94.67	92.81	93.20
4573	NASDAQ	BMRN	Mon, Sep 25, 2017	94.73	95.45	92.65	94.39
4572	NASDAQ	BMRN	Fri, Sep 22, 2017	93.18	95.02	92.66	94.95
4571	NASDAQ	BMRN	Thu, Sep 21, 2017	92.36	95.32	92.07	93.42
4570	NASDAQ	BMRN	Wed, Sep 20, 2017	92.13	93.21	91.40	92.57
4569	NASDAQ	BMRN	Tue, Sep 19, 2017	92.06	93.00	91.69	92.10
4568	NASDAQ	BMRN	Mon, Sep 18, 2017	91.83	92.99	91.53	91.98
4567	NASDAQ	BMRN	Fri, Sep 15, 2017	91.26	92.60	89.98	91.91
4566	NASDAQ	BMRN	Thu, Sep 14, 2017	92.59	93.32	91.12	91.23
4565	NASDAQ	BMRN	Wed, Sep 13, 2017	91.84	93.32	91.29	92.75
4564	NASDAQ	BMRN	Tue, Sep 12, 2017	90.60	92.09	90.05	91.91
4563	NASDAQ	BMRN	Mon, Sep 11, 2017	90.33	90.90	89.57	90.36
4562	NASDAQ	BMRN	Fri, Sep 8, 2017	90.45	90.90	89.37	90.10
4561	NASDAQ	BMRN	Thu, Sep 7, 2017	89.70	90.69	89.35	90.43
4560	NASDAQ	BMRN	Wed, Sep 6, 2017	90.32	91.40	88.83	89.84
4559	NASDAQ	BMRN	Tue, Sep 5, 2017	90.30	91.20	89.70	90.49
4558	NASDAQ	BMRN	Fri, Sep 1, 2017	90.02	91.20	89.67	90.67
4557	NASDAQ	BMRN	Thu, Aug 31, 2017	88.27	90.22	88.07	90.19
4556	NASDAQ	BMRN	Wed, Aug 30, 2017	83.76	88.95	83.62	87.65
4555	NASDAQ	BMRN	Tue, Aug 29, 2017	81.97	83.50	81.67	82.98
4554	NASDAQ	BMRN	Mon, Aug 28, 2017	82.62	83.23	81.91	82.58
4553	NASDAQ	BMRN	Fri, Aug 25, 2017	82.67	82.83	81.74	81.88
4552	NASDAQ	BMRN	Thu, Aug 24, 2017	81.54	82.56	80.83	82.45
4551	NASDAQ	BMRN	Wed, Aug 23, 2017	81.08	81.90	80.29	81.40
4550	NASDAQ	BMRN	Tue, Aug 22, 2017	80.90	81.75	80.53	81.46
4549	NASDAQ	BMRN	Mon, Aug 21, 2017	80.99	81.41	80.37	80.60
4548	NASDAQ	BMRN	Fri, Aug 18, 2017	80.81	81.62	80.76	80.92
4547	NASDAQ	BMRN	Thu, Aug 17, 2017	83.18	83.18	80.81	80.98
4546	NASDAQ	BMRN	Wed, Aug 16, 2017	83.58	83.96	82.79	83.07
4545	NASDAQ	BMRN	Tue, Aug 15, 2017	83.43	83.83	82.58	83.08
4544	NASDAQ	BMRN	Mon, Aug 14, 2017	83.18	83.39	82.62	83.17
4543	NASDAQ	BMRN	Fri, Aug 11, 2017	81.76	83.43	80.89	82.40
4542	NASDAQ	BMRN	Thu, Aug 10, 2017	84.66	84.97	81.83	81.96
4541	NASDAQ	BMRN	Wed, Aug 9, 2017	85.03	85.91	83.78	85.16
4540	NASDAQ	BMRN	Tue, Aug 8, 2017	86.41	86.75	84.64	85.46
4539	NASDAQ	BMRN	Mon, Aug 7, 2017	89.82	90.05	89.05	89.05
4538	NASDAQ	BMRN	Fri, Aug 4, 2017	89.82	89.99	88.60	89.70
4537	NASDAQ	BMRN	Thu, Aug 3, 2017	88.00	90.75	86.86	89.52
4536	NASDAQ	BMRN	Wed, Aug 2, 2017	87.00	87.79	85.90	87.64
4535	NASDAQ	BMRN	Tue, Aug 1, 2017	88.11	88.43	86.60	88.02
4534	NASDAQ	BMRN	Mon, Jul 31, 2017	88.30	88.72	87.37	87.73
4533	NASDAQ	BMRN	Fri, Jul 28, 2017	87.43	88.60	87.03	88.34
4532	NASDAQ	BMRN	Thu, Jul 27, 2017	89.14	89.77	86.75	87.32
4531	NASDAQ	BMRN	Wed, Jul 26, 2017	88.83	89.81	88.23	89.20
4530	NASDAQ	BMRN	Tue, Jul 25, 2017	90.50	90.50	88.33	88.63
4529	NASDAQ	BMRN	Mon, Jul 24, 2017	89.12	90.18	88.70	90.01
4528	NASDAQ	BMRN	Fri, Jul 21, 2017	87.79	89.54	87.52	89.28
4527	NASDAQ	BMRN	Thu, Jul 20, 2017	87.51	88.19	86.85	87.74
4526	NASDAQ	BMRN	Wed, Jul 19, 2017	87.63	88.60	86.45	87.23
4525	NASDAQ	BMRN	Tue, Jul 18, 2017	87.03	87.81	86.01	86.67
4524	NASDAQ	BMRN	Mon, Jul 17, 2017	90.97	91.20	86.84	86.98
4523	NASDAQ	BMRN	Fri, Jul 14, 2017	91.41	91.45	90.51	91.00
4522	NASDAQ	BMRN	Thu, Jul 13, 2017	90.47	91.72	89.09	91.06
4521	NASDAQ	BMRN	Wed, Jul 12, 2017	91.46	91.49	88.60	89.57
4520	NASDAQ	BMRN	Tue, Jul 11, 2017	91.86	91.94	89.21	90.92
4519	NASDAQ	BMRN	Mon, Jul 10, 2017	90.59	91.48	89.00	89.80
4518	NASDAQ	BMRN	Fri, Jul 7, 2017	90.40	90.95	89.67	90.51
4517	NASDAQ	BMRN	Thu, Jul 6, 2017	91.32	92.05	89.36	90.08
4516	NASDAQ	BMRN	Wed, Jul 5, 2017	90.52	92.06	89.72	92.01
4515	NASDAQ	BMRN	Mon, Jul 3, 2017	91.12	91.88	90.05	90.51
4514	NASDAQ	BMRN	Fri, Jun 30, 2017	90.87	91.05	88.53	90.82
4513	NASDAQ	BMRN	Thu, Jun 29, 2017	92.27	92.27	88.55	90.02
4512	NASDAQ	BMRN	Wed, Jun 28, 2017	90.35	92.89	89.09	92.63
4511	NASDAQ	BMRN	Tue, Jun 27, 2017	93.31	94.17	89.50	89.63
4510	NASDAQ	BMRN	Mon, Jun 26, 2017	95.10	95.58	93.21	93.47
4509	NASDAQ	BMRN	Fri, Jun 23, 2017	96.60	97.03	94.50	95.00
4508	NASDAQ	BMRN	Thu, Jun 22, 2017	99.22	100.03	97.00	97.06
4507	NASDAQ	BMRN	Wed, Jun 21, 2017	92.72	98.92	92.57	98.82
4506	NASDAQ	BMRN	Tue, Jun 20, 2017	91.25	93.17	90.70	92.36
4505	NASDAQ	BMRN	Mon, Jun 19, 2017	89.28	91.58	88.46	91.35
4504	NASDAQ	BMRN	Fri, Jun 16, 2017	90.00	90.00	88.00	88.49
4503	NASDAQ	BMRN	Thu, Jun 15, 2017	91.92	92.05	89.78	90.47
4502	NASDAQ	BMRN	Wed, Jun 14, 2017	90.43	93.58	90.18	91.92
4501	NASDAQ	BMRN	Tue, Jun 13, 2017	88.86	90.95	88.34	90.39
4500	NASDAQ	BMRN	Mon, Jun 12, 2017	89.92	91.49	88.04	89.08
4499	NASDAQ	BMRN	Fri, Jun 9, 2017	90.02	91.50	89.46	90.23
4498	NASDAQ	BMRN	Thu, Jun 8, 2017	89.75	90.33	88.97	89.99
4497	NASDAQ	BMRN	Wed, Jun 7, 2017	89.61	90.79	89.20	90.29
4496	NASDAQ	BMRN	Tue, Jun 6, 2017	90.01	91.61	89.38	89.60
4495	NASDAQ	BMRN	Mon, Jun 5, 2017	90.56	91.49	90.21	90.92
4494	NASDAQ	BMRN	Fri, Jun 2, 2017	89.70	91.03	89.66	90.72
4493	NASDAQ	BMRN	Thu, Jun 1, 2017	87.53	90.30	87.53	90.00
4492	NASDAQ	BMRN	Wed, May 31, 2017	88.29	88.95	86.52	87.64
4491	NASDAQ	BMRN	Tue, May 30, 2017	88.18	88.51	87.50	87.89
4490	NASDAQ	BMRN	Fri, May 26, 2017	87.65	88.65	87.65	88.00
4489	NASDAQ	BMRN	Thu, May 25, 2017	89.15	89.15	87.15	87.33
4488	NASDAQ	BMRN	Wed, May 24, 2017	88.38	88.54	87.15	88.03
4487	NASDAQ	BMRN	Tue, May 23, 2017	90.71	90.71	88.14	88.36
4486	NASDAQ	BMRN	Mon, May 22, 2017	89.27	90.73	88.81	90.49
4485	NASDAQ	BMRN	Fri, May 19, 2017	90.89	90.90	89.15	89.23
4484	NASDAQ	BMRN	Thu, May 18, 2017	90.19	91.26	89.06	89.99
4483	NASDAQ	BMRN	Wed, May 17, 2017	91.73	92.49	89.61	89.77
4482	NASDAQ	BMRN	Tue, May 16, 2017	91.50	92.94	90.88	92.45
4481	NASDAQ	BMRN	Mon, May 15, 2017	89.62	92.01	89.55	91.50
4480	NASDAQ	BMRN	Fri, May 12, 2017	89.23	90.46	88.81	89.85
4479	NASDAQ	BMRN	Thu, May 11, 2017	90.00	90.22	88.36	89.31
4478	NASDAQ	BMRN	Wed, May 10, 2017	91.12	91.12	89.67	90.02
4477	NASDAQ	BMRN	Tue, May 9, 2017	90.80	91.49	90.09	91.15
4476	NASDAQ	BMRN	Mon, May 8, 2017	93.17	94.35	90.36	90.72
4475	NASDAQ	BMRN	Fri, May 5, 2017	99.00	100.51	94.05	94.23
4474	NASDAQ	BMRN	Thu, May 4, 2017	96.36	98.00	95.97	97.78
4473	NASDAQ	BMRN	Wed, May 3, 2017	96.00	96.49	94.76	95.95
4472	NASDAQ	BMRN	Tue, May 2, 2017	96.74	97.60	95.15	95.93
4471	NASDAQ	BMRN	Mon, May 1, 2017	96.03	97.79	95.72	97.61
4470	NASDAQ	BMRN	Fri, Apr 28, 2017	96.93	97.00	95.00	95.84
4469	NASDAQ	BMRN	Thu, Apr 27, 2017	95.72	98.95	95.01	96.26
4468	NASDAQ	BMRN	Wed, Apr 26, 2017	94.65	96.21	93.96	96.07
4467	NASDAQ	BMRN	Tue, Apr 25, 2017	94.00	94.93	92.69	94.19
4466	NASDAQ	BMRN	Mon, Apr 24, 2017	90.48	94.94	90.24	93.52
4465	NASDAQ	BMRN	Fri, Apr 21, 2017	90.31	90.31	87.38	88.47
4464	NASDAQ	BMRN	Thu, Apr 20, 2017	90.61	90.89	89.45	90.23
4463	NASDAQ	BMRN	Wed, Apr 19, 2017	91.21	91.70	89.80	90.17
4462	NASDAQ	BMRN	Tue, Apr 18, 2017	92.45	92.45	90.06	90.95
4461	NASDAQ	BMRN	Mon, Apr 17, 2017	89.91	90.99	89.39	90.70
4460	NASDAQ	BMRN	Thu, Apr 13, 2017	88.72	90.50	87.78	89.91
4459	NASDAQ	BMRN	Wed, Apr 12, 2017	88.94	89.19	87.84	88.38
4458	NASDAQ	BMRN	Tue, Apr 11, 2017	88.59	88.88	87.61	88.53
4457	NASDAQ	BMRN	Mon, Apr 10, 2017	87.64	88.96	87.34	88.23
4456	NASDAQ	BMRN	Fri, Apr 7, 2017	86.93	88.30	86.60	87.95
4455	NASDAQ	BMRN	Thu, Apr 6, 2017	85.45	86.96	85.45	86.89
4454	NASDAQ	BMRN	Wed, Apr 5, 2017	86.25	87.04	85.80	86.12
4453	NASDAQ	BMRN	Tue, Apr 4, 2017	86.63	87.27	85.49	86.03
4452	NASDAQ	BMRN	Mon, Apr 3, 2017	87.56	88.69	86.55	86.62
4451	NASDAQ	BMRN	Fri, Mar 31, 2017	88.93	89.07	87.64	87.78
4450	NASDAQ	BMRN	Thu, Mar 30, 2017	89.76	89.77	87.20	89.12
4449	NASDAQ	BMRN	Wed, Mar 29, 2017	89.15	89.85	89.01	89.58
4448	NASDAQ	BMRN	Tue, Mar 28, 2017	88.18	89.59	88.00	89.10
4447	NASDAQ	BMRN	Mon, Mar 27, 2017	86.83	88.36	86.71	88.23
4446	NASDAQ	BMRN	Fri, Mar 24, 2017	87.52	87.93	86.82	87.37
4445	NASDAQ	BMRN	Thu, Mar 23, 2017	87.31	87.90	86.69	86.84
4444	NASDAQ	BMRN	Wed, Mar 22, 2017	87.28	88.00	86.28	87.42
4443	NASDAQ	BMRN	Tue, Mar 21, 2017	90.19	90.50	86.86	87.03
4442	NASDAQ	BMRN	Mon, Mar 20, 2017	90.97	91.05	89.44	90.00
4441	NASDAQ	BMRN	Fri, Mar 17, 2017	91.07	91.40	89.80	90.90
4440	NASDAQ	BMRN	Thu, Mar 16, 2017	92.77	93.16	90.18	90.96
4439	NASDAQ	BMRN	Wed, Mar 15, 2017	91.42	92.60	90.93	92.50
4438	NASDAQ	BMRN	Tue, Mar 14, 2017	92.77	92.77	90.70	91.65
4437	NASDAQ	BMRN	Mon, Mar 13, 2017	92.68	93.46	91.90	93.12
4436	NASDAQ	BMRN	Fri, Mar 10, 2017	91.09	92.60	90.57	92.53
4435	NASDAQ	BMRN	Thu, Mar 9, 2017	90.18	91.16	89.79	90.96
4434	NASDAQ	BMRN	Wed, Mar 8, 2017	89.24	90.70	89.00	90.40
4433	NASDAQ	BMRN	Tue, Mar 7, 2017	90.56	91.69	89.04	89.23
4432	NASDAQ	BMRN	Mon, Mar 6, 2017	93.32	93.91	91.76	91.90
4431	NASDAQ	BMRN	Fri, Mar 3, 2017	93.19	94.28	91.82	93.95
4430	NASDAQ	BMRN	Thu, Mar 2, 2017	93.50	95.79	93.02	93.42
4429	NASDAQ	BMRN	Wed, Mar 1, 2017	94.50	95.48	92.84	93.81
4428	NASDAQ	BMRN	Tue, Feb 28, 2017	91.60	94.05	91.21	93.93
4427	NASDAQ	BMRN	Mon, Feb 27, 2017	87.26	91.74	87.26	91.62
4426	NASDAQ	BMRN	Fri, Feb 24, 2017	87.99	88.82	85.88	87.51
4425	NASDAQ	BMRN	Thu, Feb 23, 2017	89.76	90.62	88.87	89.29
4424	NASDAQ	BMRN	Wed, Feb 22, 2017	90.46	90.96	89.69	89.79
4423	NASDAQ	BMRN	Tue, Feb 21, 2017	90.24	90.45	89.42	90.24
4422	NASDAQ	BMRN	Fri, Feb 17, 2017	90.50	91.29	89.20	89.87
4421	NASDAQ	BMRN	Thu, Feb 16, 2017	91.77	92.42	89.87	90.53
4420	NASDAQ	BMRN	Wed, Feb 15, 2017	91.39	91.74	90.15	91.48
4419	NASDAQ	BMRN	Tue, Feb 14, 2017	90.46	91.60	90.09	91.19
4418	NASDAQ	BMRN	Mon, Feb 13, 2017	90.33	90.94	90.03	90.89
4417	NASDAQ	BMRN	Fri, Feb 10, 2017	91.23	91.27	89.37	90.13
4416	NASDAQ	BMRN	Thu, Feb 9, 2017	90.89	92.19	90.62	91.15
4415	NASDAQ	BMRN	Wed, Feb 8, 2017	88.70	91.23	87.83	90.90
4414	NASDAQ	BMRN	Tue, Feb 7, 2017	90.00	90.20	88.12	88.91
4413	NASDAQ	BMRN	Mon, Feb 6, 2017	88.57	88.94	87.98	88.74
4412	NASDAQ	BMRN	Fri, Feb 3, 2017	89.23	89.81	88.32	88.81
4411	NASDAQ	BMRN	Thu, Feb 2, 2017	88.50	89.01	87.38	88.38
4410	NASDAQ	BMRN	Wed, Feb 1, 2017	87.79	89.15	87.45	88.59
4409	NASDAQ	BMRN	Tue, Jan 31, 2017	84.90	88.10	84.00	87.63
4408	NASDAQ	BMRN	Mon, Jan 30, 2017	86.49	86.89	84.38	85.54
4407	NASDAQ	BMRN	Fri, Jan 27, 2017	85.99	87.00	85.31	86.56
4406	NASDAQ	BMRN	Thu, Jan 26, 2017	84.00	85.48	83.88	85.28
4405	NASDAQ	BMRN	Wed, Jan 25, 2017	84.44	84.98	83.46	83.85
4404	NASDAQ	BMRN	Tue, Jan 24, 2017	83.27	84.42	82.57	84.34
4403	NASDAQ	BMRN	Mon, Jan 23, 2017	84.62	85.41	82.99	83.30
4402	NASDAQ	BMRN	Fri, Jan 20, 2017	86.70	87.50	84.36	84.62
4401	NASDAQ	BMRN	Thu, Jan 19, 2017	86.90	87.34	85.88	86.15
4400	NASDAQ	BMRN	Wed, Jan 18, 2017	86.19	87.25	85.69	87.16
4399	NASDAQ	BMRN	Tue, Jan 17, 2017	86.34	86.55	84.43	85.21
4398	NASDAQ	BMRN	Fri, Jan 13, 2017	86.16	88.13	85.91	86.92
4397	NASDAQ	BMRN	Thu, Jan 12, 2017	85.47	87.57	84.45	86.16
4396	NASDAQ	BMRN	Wed, Jan 11, 2017	89.84	90.37	84.66	86.07
4395	NASDAQ	BMRN	Tue, Jan 10, 2017	91.31	92.00	88.51	90.40
4394	NASDAQ	BMRN	Mon, Jan 9, 2017	89.79	92.20	87.51	91.03
4393	NASDAQ	BMRN	Fri, Jan 6, 2017	87.19	87.97	86.13	86.85
4392	NASDAQ	BMRN	Thu, Jan 5, 2017	87.00	87.67	84.93	86.29
4391	NASDAQ	BMRN	Wed, Jan 4, 2017	86.96	87.52	85.51	86.87
4390	NASDAQ	BMRN	Tue, Jan 3, 2017	83.30	86.57	83.00	85.84
4389	NASDAQ	BMRN	Fri, Dec 30, 2016	83.35	83.74	81.50	82.84
4388	NASDAQ	BMRN	Thu, Dec 29, 2016	83.84	84.71	82.97	83.35
4387	NASDAQ	BMRN	Wed, Dec 28, 2016	85.08	86.59	83.74	84.15
4386	NASDAQ	BMRN	Tue, Dec 27, 2016	86.00	87.61	85.01	85.08
4385	NASDAQ	BMRN	Fri, Dec 23, 2016	83.06	86.00	83.06	85.66
4384	NASDAQ	BMRN	Thu, Dec 22, 2016	84.91	85.21	82.89	83.54
4383	NASDAQ	BMRN	Wed, Dec 21, 2016	85.09	86.68	82.84	85.05
4382	NASDAQ	BMRN	Tue, Dec 20, 2016	84.41	85.42	83.64	84.98
4381	NASDAQ	BMRN	Mon, Dec 19, 2016	85.15	85.91	83.97	84.38
4380	NASDAQ	BMRN	Fri, Dec 16, 2016	85.32	86.40	84.75	85.36
4379	NASDAQ	BMRN	Thu, Dec 15, 2016	85.72	86.10	84.41	85.35
4378	NASDAQ	BMRN	Wed, Dec 14, 2016	83.26	85.61	82.72	85.59
4377	NASDAQ	BMRN	Tue, Dec 13, 2016	82.44	84.36	82.40	83.44
4376	NASDAQ	BMRN	Mon, Dec 12, 2016	82.37	82.75	80.67	82.01
4375	NASDAQ	BMRN	Fri, Dec 9, 2016	84.67	87.52	82.58	82.68
4374	NASDAQ	BMRN	Thu, Dec 8, 2016	81.70	83.72	80.50	83.51
4373	NASDAQ	BMRN	Wed, Dec 7, 2016	81.36	82.34	79.50	81.02
4372	NASDAQ	BMRN	Tue, Dec 6, 2016	82.99	83.48	81.89	82.99
4371	NASDAQ	BMRN	Mon, Dec 5, 2016	82.51	84.59	81.86	82.45
4370	NASDAQ	BMRN	Fri, Dec 2, 2016	83.39	84.02	81.89	82.21
4369	NASDAQ	BMRN	Thu, Dec 1, 2016	85.97	86.46	82.51	83.33
4368	NASDAQ	BMRN	Wed, Nov 30, 2016	86.64	87.90	85.53	85.63
4367	NASDAQ	BMRN	Tue, Nov 29, 2016	87.46	88.00	85.86	86.70
4366	NASDAQ	BMRN	Mon, Nov 28, 2016	89.00	89.10	87.01	88.36
4365	NASDAQ	BMRN	Fri, Nov 25, 2016	88.06	89.10	86.52	89.00
4364	NASDAQ	BMRN	Wed, Nov 23, 2016	84.59	88.39	83.62	88.10
4363	NASDAQ	BMRN	Tue, Nov 22, 2016	87.51	88.30	84.42	85.43
4362	NASDAQ	BMRN	Mon, Nov 21, 2016	89.13	89.99	86.74	87.50
4361	NASDAQ	BMRN	Fri, Nov 18, 2016	90.42	91.21	88.92	89.00
4360	NASDAQ	BMRN	Thu, Nov 17, 2016	89.15	92.30	88.70	90.74
4359	NASDAQ	BMRN	Wed, Nov 16, 2016	91.61	92.31	89.31	89.40
4358	NASDAQ	BMRN	Tue, Nov 15, 2016	91.93	92.65	89.40	92.21
4357	NASDAQ	BMRN	Mon, Nov 14, 2016	91.78	93.85	90.13	92.91
4356	NASDAQ	BMRN	Fri, Nov 11, 2016	93.28	93.28	90.12	91.46
4355	NASDAQ	BMRN	Thu, Nov 10, 2016	92.80	95.56	91.46	93.54
4354	NASDAQ	BMRN	Wed, Nov 9, 2016	89.00	98.34	88.52	91.83
4353	NASDAQ	BMRN	Tue, Nov 8, 2016	82.79	84.46	82.12	83.43
4352	NASDAQ	BMRN	Mon, Nov 7, 2016	82.64	84.07	81.64	83.54
4351	NASDAQ	BMRN	Fri, Nov 4, 2016	79.65	84.59	78.75	82.00
4350	NASDAQ	BMRN	Thu, Nov 3, 2016	81.43	81.43	78.42	78.62
4349	NASDAQ	BMRN	Wed, Nov 2, 2016	82.38	82.71	80.77	80.90
4348	NASDAQ	BMRN	Tue, Nov 1, 2016	80.30	82.88	79.31	82.71
4347	NASDAQ	BMRN	Mon, Oct 31, 2016	81.26	81.26	80.00	80.52
4346	NASDAQ	BMRN	Fri, Oct 28, 2016	79.73	83.32	78.56	81.13
4345	NASDAQ	BMRN	Thu, Oct 27, 2016	82.29	83.39	80.30	81.02
4344	NASDAQ	BMRN	Wed, Oct 26, 2016	81.26	82.60	81.00	81.75
4343	NASDAQ	BMRN	Tue, Oct 25, 2016	82.28	82.28	80.54	80.96
4342	NASDAQ	BMRN	Mon, Oct 24, 2016	82.67	82.89	81.44	82.14
4341	NASDAQ	BMRN	Fri, Oct 21, 2016	84.00	84.02	81.85	82.28
4340	NASDAQ	BMRN	Thu, Oct 20, 2016	84.41	85.62	83.71	84.20
4339	NASDAQ	BMRN	Wed, Oct 19, 2016	85.35	86.43	83.65	84.32
4338	NASDAQ	BMRN	Tue, Oct 18, 2016	86.15	87.34	85.20	85.40
4337	NASDAQ	BMRN	Mon, Oct 17, 2016	84.83	85.60	82.19	85.45
4336	NASDAQ	BMRN	Fri, Oct 14, 2016	87.58	88.67	84.58	85.04
4335	NASDAQ	BMRN	Thu, Oct 13, 2016	86.31	88.46	86.00	86.87
4334	NASDAQ	BMRN	Wed, Oct 12, 2016	91.46	92.20	87.73	87.95
4333	NASDAQ	BMRN	Tue, Oct 11, 2016	93.09	93.66	90.72	91.67
4332	NASDAQ	BMRN	Mon, Oct 10, 2016	94.07	94.98	92.42	93.55
4331	NASDAQ	BMRN	Fri, Oct 7, 2016	93.19	93.92	91.55	93.51
4330	NASDAQ	BMRN	Thu, Oct 6, 2016	95.13	95.77	92.12	92.63
4329	NASDAQ	BMRN	Wed, Oct 5, 2016	94.69	96.55	94.32	95.92
4328	NASDAQ	BMRN	Tue, Oct 4, 2016	94.59	95.27	94.04	95.13
4327	NASDAQ	BMRN	Mon, Oct 3, 2016	91.98	94.49	91.19	94.34
4326	NASDAQ	BMRN	Fri, Sep 30, 2016	93.08	93.33	91.20	92.52
4325	NASDAQ	BMRN	Thu, Sep 29, 2016	96.02	96.17	92.43	92.78
4324	NASDAQ	BMRN	Wed, Sep 28, 2016	98.19	98.19	94.42	96.03
4323	NASDAQ	BMRN	Tue, Sep 27, 2016	95.43	97.19	94.25	97.05
4322	NASDAQ	BMRN	Mon, Sep 26, 2016	96.86	97.52	95.43	95.87
4321	NASDAQ	BMRN	Fri, Sep 23, 2016	96.63	99.71	96.63	97.40
4320	NASDAQ	BMRN	Thu, Sep 22, 2016	98.00	98.94	95.69	97.45
4319	NASDAQ	BMRN	Wed, Sep 21, 2016	97.97	99.97	95.00	97.57
4318	NASDAQ	BMRN	Tue, Sep 20, 2016	98.97	99.40	97.52	97.95
4317	NASDAQ	BMRN	Mon, Sep 19, 2016	96.62	101.27	95.23	98.11
4316	NASDAQ	BMRN	Fri, Sep 16, 2016	94.82	97.22	94.02	96.86
4315	NASDAQ	BMRN	Thu, Sep 15, 2016	95.23	96.94	94.01	95.38
4314	NASDAQ	BMRN	Wed, Sep 14, 2016	94.50	96.74	93.79	95.30
4313	NASDAQ	BMRN	Tue, Sep 13, 2016	95.60	95.72	92.85	93.88
4312	NASDAQ	BMRN	Mon, Sep 12, 2016	93.33	96.53	93.00	96.24
4311	NASDAQ	BMRN	Fri, Sep 9, 2016	96.21	97.50	94.02	94.03
4310	NASDAQ	BMRN	Thu, Sep 8, 2016	96.08	98.22	95.04	97.44
4309	NASDAQ	BMRN	Wed, Sep 7, 2016	94.95	96.23	93.60	96.14
4308	NASDAQ	BMRN	Tue, Sep 6, 2016	95.96	97.65	94.92	95.59
4307	NASDAQ	BMRN	Fri, Sep 2, 2016	95.30	96.49	93.86	95.73
4306	NASDAQ	BMRN	Thu, Sep 1, 2016	93.70	95.49	92.79	95.19
4305	NASDAQ	BMRN	Wed, Aug 31, 2016	95.29	95.95	93.02	93.89
4304	NASDAQ	BMRN	Tue, Aug 30, 2016	95.75	96.61	94.84	94.95
4303	NASDAQ	BMRN	Mon, Aug 29, 2016	96.26	96.79	94.88	95.74
4302	NASDAQ	BMRN	Fri, Aug 26, 2016	95.09	96.36	94.42	96.22
4301	NASDAQ	BMRN	Thu, Aug 25, 2016	95.75	96.97	92.35	94.97
4300	NASDAQ	BMRN	Wed, Aug 24, 2016	99.22	102.06	94.50	95.13
4299	NASDAQ	BMRN	Tue, Aug 23, 2016	99.11	99.95	97.44	99.43
4298	NASDAQ	BMRN	Mon, Aug 22, 2016	95.67	98.50	95.18	98.17
4297	NASDAQ	BMRN	Fri, Aug 19, 2016	93.07	93.40	91.76	91.99
4296	NASDAQ	BMRN	Thu, Aug 18, 2016	92.85	93.88	92.02	93.52
4295	NASDAQ	BMRN	Wed, Aug 17, 2016	92.14	94.06	91.00	93.30
4294	NASDAQ	BMRN	Tue, Aug 16, 2016	92.75	93.23	90.91	91.74
4293	NASDAQ	BMRN	Mon, Aug 15, 2016	92.90	94.22	92.30	93.11
4292	NASDAQ	BMRN	Fri, Aug 12, 2016	91.49	92.49	91.02	92.44
4291	NASDAQ	BMRN	Thu, Aug 11, 2016	91.93	92.81	90.66	92.01
4290	NASDAQ	BMRN	Wed, Aug 10, 2016	94.89	95.10	90.92	91.45
4289	NASDAQ	BMRN	Tue, Aug 9, 2016	94.62	95.94	93.74	95.15
4288	NASDAQ	BMRN	Mon, Aug 8, 2016	99.29	99.62	97.70	99.02
4287	NASDAQ	BMRN	Fri, Aug 5, 2016	100.88	101.67	98.50	98.94
4286	NASDAQ	BMRN	Thu, Aug 4, 2016	102.41	102.49	99.14	99.62
4285	NASDAQ	BMRN	Wed, Aug 3, 2016	99.03	101.70	98.76	101.46
4284	NASDAQ	BMRN	Tue, Aug 2, 2016	99.96	100.90	97.40	99.07
4283	NASDAQ	BMRN	Mon, Aug 1, 2016	99.33	101.30	98.51	100.25
4282	NASDAQ	BMRN	Fri, Jul 29, 2016	98.18	99.62	96.17	99.42
4281	NASDAQ	BMRN	Thu, Jul 28, 2016	98.80	99.50	96.64	98.20
4280	NASDAQ	BMRN	Wed, Jul 27, 2016	91.58	98.71	90.52	98.09
4279	NASDAQ	BMRN	Tue, Jul 26, 2016	93.27	93.43	91.21	92.02
4278	NASDAQ	BMRN	Mon, Jul 25, 2016	94.02	94.43	92.55	92.79
4277	NASDAQ	BMRN	Fri, Jul 22, 2016	93.78	95.49	93.36	93.58
4276	NASDAQ	BMRN	Thu, Jul 21, 2016	92.00	94.87	91.91	93.36
4275	NASDAQ	BMRN	Wed, Jul 20, 2016	91.57	94.02	90.66	93.76
4274	NASDAQ	BMRN	Tue, Jul 19, 2016	93.49	94.00	90.20	90.42
4273	NASDAQ	BMRN	Mon, Jul 18, 2016	92.23	94.38	89.57	92.86
4272	NASDAQ	BMRN	Fri, Jul 15, 2016	89.79	94.75	89.19	92.08
4271	NASDAQ	BMRN	Thu, Jul 14, 2016	88.19	89.64	86.16	89.03
4270	NASDAQ	BMRN	Wed, Jul 13, 2016	88.44	88.48	85.86	87.12
4269	NASDAQ	BMRN	Tue, Jul 12, 2016	88.83	89.98	87.43	87.48
4268	NASDAQ	BMRN	Mon, Jul 11, 2016	91.82	91.82	88.59	88.59
4267	NASDAQ	BMRN	Fri, Jul 8, 2016	87.81	93.04	87.50	91.49
4266	NASDAQ	BMRN	Thu, Jul 7, 2016	86.58	90.20	86.14	88.16
4265	NASDAQ	BMRN	Wed, Jul 6, 2016	80.34	81.13	77.98	80.81
4264	NASDAQ	BMRN	Tue, Jul 5, 2016	80.64	80.69	79.23	79.86
4263	NASDAQ	BMRN	Fri, Jul 1, 2016	77.59	81.67	77.04	81.38
4262	NASDAQ	BMRN	Thu, Jun 30, 2016	78.71	79.85	76.27	77.80
4261	NASDAQ	BMRN	Wed, Jun 29, 2016	80.52	81.08	78.20	78.37
4260	NASDAQ	BMRN	Tue, Jun 28, 2016	76.23	79.71	76.02	79.49
4259	NASDAQ	BMRN	Mon, Jun 27, 2016	75.87	77.01	73.45	74.61
4258	NASDAQ	BMRN	Fri, Jun 24, 2016	79.56	83.40	76.76	77.01
4257	NASDAQ	BMRN	Thu, Jun 23, 2016	82.87	83.83	81.70	83.65
4256	NASDAQ	BMRN	Wed, Jun 22, 2016	80.81	83.98	80.34	82.18
4255	NASDAQ	BMRN	Tue, Jun 21, 2016	84.05	84.05	80.55	81.22
4254	NASDAQ	BMRN	Mon, Jun 20, 2016	82.77	85.80	82.76	84.06
4253	NASDAQ	BMRN	Fri, Jun 17, 2016	84.30	84.97	82.01	83.86
4252	NASDAQ	BMRN	Thu, Jun 16, 2016	83.19	84.50	78.16	80.80
4251	NASDAQ	BMRN	Wed, Jun 15, 2016	81.40	85.53	81.31	84.01
4250	NASDAQ	BMRN	Tue, Jun 14, 2016	80.22	82.66	79.55	81.05
4249	NASDAQ	BMRN	Mon, Jun 13, 2016	81.09	83.98	79.51	80.11
4248	NASDAQ	BMRN	Fri, Jun 10, 2016	82.35	82.48	79.52	81.10
4247	NASDAQ	BMRN	Thu, Jun 9, 2016	83.75	84.61	82.71	82.94
4246	NASDAQ	BMRN	Wed, Jun 8, 2016	85.36	85.64	83.04	84.10
4245	NASDAQ	BMRN	Tue, Jun 7, 2016	88.64	89.30	85.23	85.50
4244	NASDAQ	BMRN	Mon, Jun 6, 2016	89.14	90.05	87.21	89.52
4243	NASDAQ	BMRN	Fri, Jun 3, 2016	91.15	91.49	88.02	90.00
4242	NASDAQ	BMRN	Thu, Jun 2, 2016	89.04	92.48	87.17	91.52
4241	NASDAQ	BMRN	Wed, Jun 1, 2016	88.69	88.90	86.01	87.40
4240	NASDAQ	BMRN	Tue, May 31, 2016	89.35	91.26	88.94	89.65
4239	NASDAQ	BMRN	Fri, May 27, 2016	87.57	89.23	86.41	89.09
4238	NASDAQ	BMRN	Thu, May 26, 2016	88.04	88.39	86.21	87.26
4237	NASDAQ	BMRN	Wed, May 25, 2016	88.31	89.85	87.50	88.81
4236	NASDAQ	BMRN	Tue, May 24, 2016	86.32	88.88	86.16	87.95
4235	NASDAQ	BMRN	Mon, May 23, 2016	86.85	88.15	85.35	85.51
4234	NASDAQ	BMRN	Fri, May 20, 2016	84.94	86.63	84.34	86.45
4233	NASDAQ	BMRN	Thu, May 19, 2016	86.46	87.44	83.40	84.75
4232	NASDAQ	BMRN	Wed, May 18, 2016	83.54	87.51	83.21	87.16
4231	NASDAQ	BMRN	Tue, May 17, 2016	85.73	87.50	82.89	84.05
4230	NASDAQ	BMRN	Mon, May 16, 2016	82.82	86.80	82.82	86.47
4229	NASDAQ	BMRN	Fri, May 13, 2016	79.79	84.39	79.79	82.71
4228	NASDAQ	BMRN	Thu, May 12, 2016	82.51	83.02	78.20	79.79
4227	NASDAQ	BMRN	Wed, May 11, 2016	87.24	87.24	82.09	82.22
4226	NASDAQ	BMRN	Tue, May 10, 2016	84.55	87.62	82.73	87.37
4225	NASDAQ	BMRN	Mon, May 9, 2016	81.10	85.06	80.57	83.98
4224	NASDAQ	BMRN	Fri, May 6, 2016	80.36	82.35	79.40	80.80
4223	NASDAQ	BMRN	Thu, May 5, 2016	82.16	82.63	79.32	80.74
4222	NASDAQ	BMRN	Wed, May 4, 2016	84.15	84.74	81.72	82.14
4221	NASDAQ	BMRN	Tue, May 3, 2016	86.00	87.41	84.91	85.09
4220	NASDAQ	BMRN	Mon, May 2, 2016	85.71	86.98	83.92	86.90
4219	NASDAQ	BMRN	Fri, Apr 29, 2016	83.44	87.50	83.02	84.68
4218	NASDAQ	BMRN	Thu, Apr 28, 2016	86.95	87.38	84.60	85.10
4217	NASDAQ	BMRN	Wed, Apr 27, 2016	87.01	88.61	86.22	87.72
4216	NASDAQ	BMRN	Tue, Apr 26, 2016	90.07	91.00	86.73	88.71
4215	NASDAQ	BMRN	Mon, Apr 25, 2016	93.76	93.76	89.80	90.22
4214	NASDAQ	BMRN	Fri, Apr 22, 2016	91.98	94.08	89.68	93.80
4213	NASDAQ	BMRN	Thu, Apr 21, 2016	89.25	92.05	85.50	91.99
4212	NASDAQ	BMRN	Wed, Apr 20, 2016	92.00	92.81	88.00	89.31
4211	NASDAQ	BMRN	Tue, Apr 19, 2016	87.26	88.25	85.32	86.37
4210	NASDAQ	BMRN	Mon, Apr 18, 2016	86.09	87.16	83.90	87.00
4209	NASDAQ	BMRN	Fri, Apr 15, 2016	89.61	89.61	85.04	86.75
4208	NASDAQ	BMRN	Thu, Apr 14, 2016	89.93	89.98	88.02	88.85
4207	NASDAQ	BMRN	Wed, Apr 13, 2016	85.00	88.64	85.00	88.52
4206	NASDAQ	BMRN	Tue, Apr 12, 2016	83.03	85.39	82.26	85.00
4205	NASDAQ	BMRN	Mon, Apr 11, 2016	85.58	86.28	82.67	83.20
4204	NASDAQ	BMRN	Fri, Apr 8, 2016	88.77	89.35	84.02	85.21
4203	NASDAQ	BMRN	Thu, Apr 7, 2016	89.00	91.91	86.66	87.79
4202	NASDAQ	BMRN	Wed, Apr 6, 2016	83.01	89.44	82.95	89.34
4201	NASDAQ	BMRN	Tue, Apr 5, 2016	84.47	84.47	84.47	83.02
4200	NASDAQ	BMRN	Mon, Apr 4, 2016	85.67	87.17	84.34	84.47
4199	NASDAQ	BMRN	Fri, Apr 1, 2016	81.46	86.72	81.03	84.66
4198	NASDAQ	BMRN	Thu, Mar 31, 2016	79.09	84.12	78.35	78.10
4197	NASDAQ	BMRN	Wed, Mar 30, 2016	79.37	81.50	77.10	78.10
4196	NASDAQ	BMRN	Tue, Mar 29, 2016	79.01	79.93	76.42	78.76
4195	NASDAQ	BMRN	Mon, Mar 28, 2016	81.35	81.45	78.87	79.00
4194	NASDAQ	BMRN	Thu, Mar 24, 2016	80.61	80.61	80.61	80.87
4193	NASDAQ	BMRN	Wed, Mar 23, 2016	83.18	85.32	80.34	80.61
4192	NASDAQ	BMRN	Tue, Mar 22, 2016	77.46	83.66	77.46	83.43
4191	NASDAQ	BMRN	Mon, Mar 21, 2016	76.13	79.81	75.90	78.19
4190	NASDAQ	BMRN	Fri, Mar 18, 2016	77.81	81.47	77.08	80.94
4189	NASDAQ	BMRN	Thu, Mar 17, 2016	80.40	80.40	74.67	77.32
4188	NASDAQ	BMRN	Wed, Mar 16, 2016	82.81	84.00	78.61	80.34
4187	NASDAQ	BMRN	Tue, Mar 15, 2016	85.98	85.98	85.98	83.43
4186	NASDAQ	BMRN	Mon, Mar 14, 2016	87.52	88.76	85.47	85.98
4185	NASDAQ	BMRN	Fri, Mar 11, 2016	84.60	88.54	83.59	88.27
4184	NASDAQ	BMRN	Thu, Mar 10, 2016	86.54	86.54	81.32	85.00
4183	NASDAQ	BMRN	Wed, Mar 9, 2016	85.86	86.21	82.51	85.22
4182	NASDAQ	BMRN	Tue, Mar 8, 2016	89.36	90.46	85.29	85.54
4181	NASDAQ	BMRN	Mon, Mar 7, 2016	87.70	89.84	86.18	88.22
4180	NASDAQ	BMRN	Fri, Mar 4, 2016	89.73	89.83	86.47	86.67
4179	NASDAQ	BMRN	Thu, Mar 3, 2016	89.05	89.05	89.05	89.57
4178	NASDAQ	BMRN	Wed, Mar 2, 2016	87.44	90.34	84.00	87.44
4177	NASDAQ	BMRN	Tue, Mar 1, 2016	81.87	81.87	81.87	87.57
4176	NASDAQ	BMRN	Mon, Feb 29, 2016	80.75	84.90	80.62	81.87
4175	NASDAQ	BMRN	Fri, Feb 26, 2016	74.74	74.74	74.60	80.14
4174	NASDAQ	BMRN	Thu, Feb 25, 2016	76.92	78.91	74.64	76.41
4173	NASDAQ	BMRN	Wed, Feb 24, 2016	74.31	76.52	72.96	76.34
4172	NASDAQ	BMRN	Tue, Feb 23, 2016	78.11	80.25	75.48	75.61
4171	NASDAQ	BMRN	Mon, Feb 22, 2016	79.05	81.90	76.75	78.49
4170	NASDAQ	BMRN	Fri, Feb 19, 2016	74.55	77.91	73.28	77.70
4169	NASDAQ	BMRN	Thu, Feb 18, 2016	78.36	78.80	74.45	74.87
4168	NASDAQ	BMRN	Wed, Feb 17, 2016	75.16	79.63	73.61	77.81
4167	NASDAQ	BMRN	Tue, Feb 16, 2016	72.11	74.40	71.49	74.26
4166	NASDAQ	BMRN	Fri, Feb 12, 2016	68.00	71.25	67.07	70.08
4165	NASDAQ	BMRN	Thu, Feb 11, 2016	65.43	68.89	65.03	67.26
4164	NASDAQ	BMRN	Wed, Feb 10, 2016	65.96	70.76	65.57	67.02
4163	NASDAQ	BMRN	Tue, Feb 9, 2016	63.59	67.40	62.12	65.11
4162	NASDAQ	BMRN	Mon, Feb 8, 2016	68.17	68.17	63.71	64.74
4161	NASDAQ	BMRN	Fri, Feb 5, 2016	70.75	71.58	66.20	68.41
4160	NASDAQ	BMRN	Thu, Feb 4, 2016	71.50	73.78	69.57	71.15
4159	NASDAQ	BMRN	Wed, Feb 3, 2016	72.37	74.69	67.53	71.91
4158	NASDAQ	BMRN	Tue, Feb 2, 2016	74.44	76.00	71.78	72.04
4157	NASDAQ	BMRN	Mon, Feb 1, 2016	73.81	76.70	73.27	75.65
4156	NASDAQ	BMRN	Fri, Jan 29, 2016	73.84	75.50	70.25	74.02
4155	NASDAQ	BMRN	Thu, Jan 28, 2016	80.72	81.02	72.53	73.38
4154	NASDAQ	BMRN	Wed, Jan 27, 2016	86.18	87.93	79.15	80.14
4153	NASDAQ	BMRN	Tue, Jan 26, 2016	84.62	87.25	82.05	86.04
4152	NASDAQ	BMRN	Mon, Jan 25, 2016	83.86	87.52	83.86	85.01
4151	NASDAQ	BMRN	Fri, Jan 22, 2016	82.43	85.84	81.07	84.66
4150	NASDAQ	BMRN	Thu, Jan 21, 2016	81.64	83.38	79.48	80.82
4149	NASDAQ	BMRN	Wed, Jan 20, 2016	78.03	82.67	74.69	81.38
4148	NASDAQ	BMRN	Tue, Jan 19, 2016	83.81	84.04	77.57	79.51
4147	NASDAQ	BMRN	Fri, Jan 15, 2016	81.12	85.25	81.01	83.14
4146	NASDAQ	BMRN	Thu, Jan 14, 2016	86.27	86.86	77.59	84.43
4145	NASDAQ	BMRN	Wed, Jan 13, 2016	92.60	93.84	83.67	84.12
4144	NASDAQ	BMRN	Tue, Jan 12, 2016	93.43	96.77	89.35	93.11
4143	NASDAQ	BMRN	Mon, Jan 11, 2016	95.87	95.95	89.40	93.29
4142	NASDAQ	BMRN	Fri, Jan 8, 2016	97.71	99.34	94.30	95.75
4141	NASDAQ	BMRN	Thu, Jan 7, 2016	99.44	100.85	97.09	97.09
4140	NASDAQ	BMRN	Wed, Jan 6, 2016	101.87	103.67	99.53	100.44
4139	NASDAQ	BMRN	Tue, Jan 5, 2016	105.02	105.61	101.24	103.45
4138	NASDAQ	BMRN	Mon, Jan 4, 2016	102.80	104.99	102.10	104.92
4137	NASDAQ	BMRN	Thu, Dec 31, 2015	105.44	105.92	104.51	104.76
4136	NASDAQ	BMRN	Wed, Dec 30, 2015	106.30	107.02	105.12	105.77
4135	NASDAQ	BMRN	Tue, Dec 29, 2015	106.02	106.32	105.00	106.07
4134	NASDAQ	BMRN	Mon, Dec 28, 2015	105.91	107.56	104.40	105.30
4133	NASDAQ	BMRN	Thu, Dec 24, 2015	105.83	106.46	104.52	105.84
4132	NASDAQ	BMRN	Wed, Dec 23, 2015	104.40	106.28	104.40	105.52
4131	NASDAQ	BMRN	Tue, Dec 22, 2015	104.36	105.89	103.93	104.35
4130	NASDAQ	BMRN	Mon, Dec 21, 2015	104.84	104.88	102.42	104.14
4129	NASDAQ	BMRN	Fri, Dec 18, 2015	100.50	105.14	99.94	104.44
4128	NASDAQ	BMRN	Thu, Dec 17, 2015	101.80	103.34	99.39	100.64
4127	NASDAQ	BMRN	Wed, Dec 16, 2015	99.71	101.93	98.06	101.71
4126	NASDAQ	BMRN	Tue, Dec 15, 2015	94.84	99.21	94.36	99.14
4125	NASDAQ	BMRN	Mon, Dec 14, 2015	93.94	95.25	91.21	94.23
4124	NASDAQ	BMRN	Fri, Dec 11, 2015	95.25	97.33	93.78	93.79
4123	NASDAQ	BMRN	Thu, Dec 10, 2015	94.59	97.02	94.49	96.65
4122	NASDAQ	BMRN	Wed, Dec 9, 2015	95.36	96.50	93.82	94.15
4121	NASDAQ	BMRN	Tue, Dec 8, 2015	94.33	97.51	93.65	95.52
4120	NASDAQ	BMRN	Mon, Dec 7, 2015	98.15	98.50	94.89	95.51
4119	NASDAQ	BMRN	Fri, Dec 4, 2015	93.97	98.57	93.55	98.11
4118	NASDAQ	BMRN	Thu, Dec 3, 2015	96.04	96.50	93.12	94.21
4117	NASDAQ	BMRN	Wed, Dec 2, 2015	98.00	98.50	95.49	95.65
4116	NASDAQ	BMRN	Tue, Dec 1, 2015	96.23	98.10	95.01	97.93
4115	NASDAQ	BMRN	Mon, Nov 30, 2015	96.31	96.42	94.00	95.37
4114	NASDAQ	BMRN	Fri, Nov 27, 2015	96.03	97.63	95.00	96.45
4113	NASDAQ	BMRN	Wed, Nov 25, 2015	94.81	98.06	94.29	96.06
4112	NASDAQ	BMRN	Tue, Nov 24, 2015	97.80	97.80	97.80	97.80
4111	NASDAQ	BMRN	Mon, Nov 23, 2015	97.50	98.95	96.53	97.80
4110	NASDAQ	BMRN	Fri, Nov 20, 2015	95.15	101.57	94.00	97.00
4109	NASDAQ	BMRN	Thu, Nov 19, 2015	107.61	108.35	102.10	103.11
4108	NASDAQ	BMRN	Wed, Nov 18, 2015	107.84	108.97	104.81	107.70
4107	NASDAQ	BMRN	Tue, Nov 17, 2015	105.28	108.64	104.68	107.32
4106	NASDAQ	BMRN	Mon, Nov 16, 2015	107.57	108.79	102.87	104.54
4105	NASDAQ	BMRN	Fri, Nov 13, 2015	106.22	110.35	105.74	107.44
4104	NASDAQ	BMRN	Thu, Nov 12, 2015	111.00	111.84	106.55	106.80
4103	NASDAQ	BMRN	Wed, Nov 11, 2015	112.88	113.33	110.85	111.15
4102	NASDAQ	BMRN	Tue, Nov 10, 2015	110.79	113.12	110.08	112.30
4101	NASDAQ	BMRN	Mon, Nov 9, 2015	113.70	114.63	110.57	111.36
4100	NASDAQ	BMRN	Fri, Nov 6, 2015	112.00	115.20	110.92	114.92
4099	NASDAQ	BMRN	Thu, Nov 5, 2015	112.95	113.19	108.21	112.32
4098	NASDAQ	BMRN	Wed, Nov 4, 2015	116.00	116.72	110.84	112.72
4097	NASDAQ	BMRN	Tue, Nov 3, 2015	116.10	116.55	114.01	115.29
4096	NASDAQ	BMRN	Mon, Nov 2, 2015	118.37	118.37	114.50	116.84
4095	NASDAQ	BMRN	Fri, Oct 30, 2015	111.66	118.48	110.01	117.04
4094	NASDAQ	BMRN	Thu, Oct 29, 2015	112.69	115.88	112.10	113.80
4093	NASDAQ	BMRN	Wed, Oct 28, 2015	110.88	113.70	109.88	113.69
4092	NASDAQ	BMRN	Tue, Oct 27, 2015	105.24	110.86	104.71	110.71
4091	NASDAQ	BMRN	Mon, Oct 26, 2015	103.87	106.20	102.20	104.68
4090	NASDAQ	BMRN	Fri, Oct 23, 2015	102.92	105.00	102.02	104.14
4089	NASDAQ	BMRN	Thu, Oct 22, 2015	103.93	105.81	99.59	101.60
4088	NASDAQ	BMRN	Wed, Oct 21, 2015	105.27	105.98	99.36	103.94
4087	NASDAQ	BMRN	Tue, Oct 20, 2015	107.00	107.51	103.25	103.92
4086	NASDAQ	BMRN	Mon, Oct 19, 2015	108.89	111.48	105.04	107.28
4085	NASDAQ	BMRN	Fri, Oct 16, 2015	111.61	112.41	106.60	108.84
4084	NASDAQ	BMRN	Thu, Oct 15, 2015	103.60	111.83	102.67	111.50
4083	NASDAQ	BMRN	Wed, Oct 14, 2015	101.61	106.72	99.64	103.77
4082	NASDAQ	BMRN	Tue, Oct 13, 2015	102.01	105.50	99.11	99.34
4081	NASDAQ	BMRN	Mon, Oct 12, 2015	103.28	103.98	101.45	102.91
4080	NASDAQ	BMRN	Fri, Oct 9, 2015	99.92	104.20	98.53	102.69
4079	NASDAQ	BMRN	Thu, Oct 8, 2015	102.38	102.76	96.38	100.72
4078	NASDAQ	BMRN	Wed, Oct 7, 2015	103.28	103.79	100.28	102.13
4077	NASDAQ	BMRN	Tue, Oct 6, 2015	107.97	108.87	99.25	103.24
4076	NASDAQ	BMRN	Mon, Oct 5, 2015	114.77	115.98	109.12	109.93
4075	NASDAQ	BMRN	Fri, Oct 2, 2015	108.41	113.85	106.01	113.00
4074	NASDAQ	BMRN	Thu, Oct 1, 2015	103.75	110.06	102.76	109.79
4073	NASDAQ	BMRN	Wed, Sep 30, 2015	99.50	109.56	99.50	105.32
4072	NASDAQ	BMRN	Tue, Sep 29, 2015	100.12	104.65	95.09	96.82
4071	NASDAQ	BMRN	Mon, Sep 28, 2015	106.85	107.38	95.84	99.38
4070	NASDAQ	BMRN	Fri, Sep 25, 2015	113.05	114.96	105.37	108.69
4069	NASDAQ	BMRN	Thu, Sep 24, 2015	117.00	117.92	111.08	113.00
4068	NASDAQ	BMRN	Wed, Sep 23, 2015	118.68	120.61	116.63	117.82
4067	NASDAQ	BMRN	Tue, Sep 22, 2015	119.27	121.50	117.02	117.97
4066	NASDAQ	BMRN	Mon, Sep 21, 2015	132.68	132.80	120.91	122.09
4065	NASDAQ	BMRN	Fri, Sep 18, 2015	130.98	132.82	129.60	130.65
4064	NASDAQ	BMRN	Thu, Sep 17, 2015	129.19	133.79	128.25	132.13
4063	NASDAQ	BMRN	Wed, Sep 16, 2015	131.71	132.79	127.26	129.09
4062	NASDAQ	BMRN	Tue, Sep 15, 2015	131.64	132.90	130.56	131.88
4061	NASDAQ	BMRN	Mon, Sep 14, 2015	133.75	133.94	130.32	131.49
4060	NASDAQ	BMRN	Fri, Sep 11, 2015	132.65	133.82	131.12	132.88
4059	NASDAQ	BMRN	Thu, Sep 10, 2015	129.83	134.16	129.40	133.08
4058	NASDAQ	BMRN	Wed, Sep 9, 2015	134.27	134.71	129.46	129.87
4057	NASDAQ	BMRN	Tue, Sep 8, 2015	129.19	133.10	126.82	132.59
4056	NASDAQ	BMRN	Fri, Sep 4, 2015	124.60	127.56	124.20	126.51
4055	NASDAQ	BMRN	Thu, Sep 3, 2015	129.50	130.99	126.24	126.45
4054	NASDAQ	BMRN	Wed, Sep 2, 2015	126.43	129.39	124.43	129.26
4053	NASDAQ	BMRN	Tue, Sep 1, 2015	126.07	127.82	123.77	124.63
4052	NASDAQ	BMRN	Mon, Aug 31, 2015	134.05	136.85	128.67	129.24
4051	NASDAQ	BMRN	Fri, Aug 28, 2015	130.43	133.28	129.66	133.18
4050	NASDAQ	BMRN	Thu, Aug 27, 2015	129.50	132.51	128.43	130.89
4049	NASDAQ	BMRN	Wed, Aug 26, 2015	124.95	128.26	120.09	128.10
4048	NASDAQ	BMRN	Tue, Aug 25, 2015	124.74	126.42	120.93	121.14
4047	NASDAQ	BMRN	Mon, Aug 24, 2015	115.01	124.84	114.95	119.68
4046	NASDAQ	BMRN	Fri, Aug 21, 2015	126.80	131.11	125.54	126.17
4045	NASDAQ	BMRN	Thu, Aug 20, 2015	134.53	137.40	128.96	129.01
4044	NASDAQ	BMRN	Wed, Aug 19, 2015	135.96	136.84	133.50	135.70
4043	NASDAQ	BMRN	Tue, Aug 18, 2015	139.39	140.68	136.66	137.23
4042	NASDAQ	BMRN	Mon, Aug 17, 2015	135.21	139.76	134.12	139.44
4041	NASDAQ	BMRN	Fri, Aug 14, 2015	135.03	137.80	132.53	135.51
4040	NASDAQ	BMRN	Thu, Aug 13, 2015	137.64	139.02	135.75	135.84
4039	NASDAQ	BMRN	Wed, Aug 12, 2015	134.99	138.00	131.70	137.60
4038	NASDAQ	BMRN	Tue, Aug 11, 2015	134.82	136.99	131.40	136.02
4037	NASDAQ	BMRN	Mon, Aug 10, 2015	134.41	138.12	134.29	136.23
4036	NASDAQ	BMRN	Fri, Aug 7, 2015	134.51	134.54	128.95	133.84
4035	NASDAQ	BMRN	Thu, Aug 6, 2015	143.57	143.79	134.53	134.74
4034	NASDAQ	BMRN	Wed, Aug 5, 2015	144.76	146.55	142.81	143.66
4033	NASDAQ	BMRN	Tue, Aug 4, 2015	145.00	147.76	141.92	143.78
4032	NASDAQ	BMRN	Mon, Aug 3, 2015	146.68	148.30	144.53	147.17
4031	NASDAQ	BMRN	Fri, Jul 31, 2015	145.44	148.10	144.02	146.27
4030	NASDAQ	BMRN	Thu, Jul 30, 2015	143.83	144.82	140.18	144.56
4029	NASDAQ	BMRN	Wed, Jul 29, 2015	147.42	147.42	142.28	144.32
4028	NASDAQ	BMRN	Tue, Jul 28, 2015	144.93	146.21	142.21	145.94
4027	NASDAQ	BMRN	Mon, Jul 27, 2015	143.99	145.07	141.51	144.32
4026	NASDAQ	BMRN	Fri, Jul 24, 2015	146.11	148.92	144.00	144.99
4025	NASDAQ	BMRN	Thu, Jul 23, 2015	146.87	149.54	146.02	148.05
4024	NASDAQ	BMRN	Wed, Jul 22, 2015	142.81	144.90	141.17	144.00
4023	NASDAQ	BMRN	Tue, Jul 21, 2015	149.77	149.84	143.71	143.79
4022	NASDAQ	BMRN	Mon, Jul 20, 2015	150.00	151.75	148.88	149.13
4021	NASDAQ	BMRN	Fri, Jul 17, 2015	148.01	149.14	146.32	149.09
4020	NASDAQ	BMRN	Thu, Jul 16, 2015	145.57	148.49	145.50	147.72
4019	NASDAQ	BMRN	Wed, Jul 15, 2015	146.98	148.90	145.41	146.30
4018	NASDAQ	BMRN	Tue, Jul 14, 2015	144.78	147.50	144.52	147.25
4017	NASDAQ	BMRN	Mon, Jul 13, 2015	142.92	144.93	142.81	144.50
4016	NASDAQ	BMRN	Fri, Jul 10, 2015	141.49	142.34	138.66	141.67
4015	NASDAQ	BMRN	Thu, Jul 9, 2015	139.58	140.94	137.92	140.13
4014	NASDAQ	BMRN	Wed, Jul 8, 2015	138.84	139.01	136.50	137.59
4013	NASDAQ	BMRN	Tue, Jul 7, 2015	140.39	141.00	137.00	139.79
4012	NASDAQ	BMRN	Mon, Jul 6, 2015	136.07	140.30	135.52	140.10
4011	NASDAQ	BMRN	Thu, Jul 2, 2015	136.37	136.97	135.09	136.84
4010	NASDAQ	BMRN	Wed, Jul 1, 2015	138.54	138.71	135.81	136.73
4009	NASDAQ	BMRN	Tue, Jun 30, 2015	134.29	137.24	133.47	136.78
4008	NASDAQ	BMRN	Mon, Jun 29, 2015	133.70	136.29	131.57	132.31
4007	NASDAQ	BMRN	Fri, Jun 26, 2015	135.52	135.99	132.86	134.84
4006	NASDAQ	BMRN	Thu, Jun 25, 2015	136.66	137.38	133.78	135.36
4005	NASDAQ	BMRN	Wed, Jun 24, 2015	138.85	139.87	136.00	136.49
4004	NASDAQ	BMRN	Tue, Jun 23, 2015	141.04	141.51	137.16	138.86
4003	NASDAQ	BMRN	Mon, Jun 22, 2015	138.79	140.32	137.28	140.00
4002	NASDAQ	BMRN	Fri, Jun 19, 2015	137.21	138.65	135.08	137.93
4001	NASDAQ	BMRN	Thu, Jun 18, 2015	132.27	140.49	132.21	138.66
4000	NASDAQ	BMRN	Wed, Jun 17, 2015	121.80	123.99	121.58	123.60
3999	NASDAQ	BMRN	Tue, Jun 16, 2015	122.00	122.98	120.79	121.10
3998	NASDAQ	BMRN	Mon, Jun 15, 2015	121.30	122.60	120.01	121.93
3997	NASDAQ	BMRN	Fri, Jun 12, 2015	122.30	122.79	121.21	122.03
3996	NASDAQ	BMRN	Thu, Jun 11, 2015	122.81	123.48	121.80	123.04
3995	NASDAQ	BMRN	Wed, Jun 10, 2015	120.92	122.41	117.54	122.27
3994	NASDAQ	BMRN	Tue, Jun 9, 2015	123.47	124.48	120.21	120.66
3993	NASDAQ	BMRN	Mon, Jun 8, 2015	125.00	125.58	122.96	123.90
3992	NASDAQ	BMRN	Fri, Jun 5, 2015	121.65	124.25	119.66	123.85
3991	NASDAQ	BMRN	Thu, Jun 4, 2015	122.61	123.78	118.98	120.46
3990	NASDAQ	BMRN	Wed, Jun 3, 2015	124.12	125.59	122.96	123.77
3989	NASDAQ	BMRN	Tue, Jun 2, 2015	123.77	125.21	120.86	124.01
3988	NASDAQ	BMRN	Mon, Jun 1, 2015	125.70	126.92	121.86	124.03
3987	NASDAQ	BMRN	Fri, May 29, 2015	127.73	127.82	124.20	125.57
3986	NASDAQ	BMRN	Thu, May 28, 2015	129.43	130.00	126.33	127.39
3985	NASDAQ	BMRN	Wed, May 27, 2015	128.12	131.54	127.02	129.54
3984	NASDAQ	BMRN	Tue, May 26, 2015	127.00	128.74	125.46	127.11
3983	NASDAQ	BMRN	Fri, May 22, 2015	126.26	127.50	125.51	127.19
3982	NASDAQ	BMRN	Thu, May 21, 2015	127.59	128.00	124.57	126.88
3981	NASDAQ	BMRN	Wed, May 20, 2015	125.44	128.22	124.25	127.97
3980	NASDAQ	BMRN	Tue, May 19, 2015	126.23	127.83	124.07	124.99
3979	NASDAQ	BMRN	Mon, May 18, 2015	122.42	126.15	121.53	126.02
3978	NASDAQ	BMRN	Fri, May 15, 2015	122.60	123.31	121.47	122.78
3977	NASDAQ	BMRN	Thu, May 14, 2015	122.38	123.71	120.04	122.65
3976	NASDAQ	BMRN	Wed, May 13, 2015	122.14	123.01	120.62	121.47
3975	NASDAQ	BMRN	Tue, May 12, 2015	120.23	121.35	119.05	121.09
3974	NASDAQ	BMRN	Mon, May 11, 2015	122.28	123.41	120.56	120.96
3973	NASDAQ	BMRN	Fri, May 8, 2015	121.49	124.32	120.63	121.66
3972	NASDAQ	BMRN	Thu, May 7, 2015	119.75	120.78	117.17	120.36
3971	NASDAQ	BMRN	Wed, May 6, 2015	119.14	122.50	116.00	119.70
3970	NASDAQ	BMRN	Tue, May 5, 2015	115.69	116.26	113.50	113.92
3969	NASDAQ	BMRN	Mon, May 4, 2015	115.43	119.61	114.64	116.32
3968	NASDAQ	BMRN	Fri, May 1, 2015	114.85	119.75	112.61	115.92
3967	NASDAQ	BMRN	Thu, Apr 30, 2015	116.34	118.65	110.50	112.05
3966	NASDAQ	BMRN	Wed, Apr 29, 2015	113.94	117.33	113.40	115.19
3965	NASDAQ	BMRN	Tue, Apr 28, 2015	118.27	118.84	113.20	115.65
3964	NASDAQ	BMRN	Mon, Apr 27, 2015	120.72	124.95	115.43	116.97
3963	NASDAQ	BMRN	Fri, Apr 24, 2015	122.38	123.14	120.21	120.28
3962	NASDAQ	BMRN	Thu, Apr 23, 2015	120.69	124.05	120.26	122.95
3961	NASDAQ	BMRN	Wed, Apr 22, 2015	121.30	123.15	120.37	121.08
3960	NASDAQ	BMRN	Tue, Apr 21, 2015	120.94	121.74	119.70	121.24
3959	NASDAQ	BMRN	Mon, Apr 20, 2015	121.04	121.51	119.04	120.13
3958	NASDAQ	BMRN	Fri, Apr 17, 2015	120.85	121.71	119.50	120.91
3957	NASDAQ	BMRN	Thu, Apr 16, 2015	121.40	122.20	119.80	121.66
3956	NASDAQ	BMRN	Wed, Apr 15, 2015	122.03	122.10	119.27	120.80
3955	NASDAQ	BMRN	Tue, Apr 14, 2015	122.00	123.72	119.38	121.50
3954	NASDAQ	BMRN	Mon, Apr 13, 2015	121.88	124.86	121.86	122.14
3953	NASDAQ	BMRN	Fri, Apr 10, 2015	122.56	124.00	121.40	122.20
3952	NASDAQ	BMRN	Thu, Apr 9, 2015	124.50	126.66	121.80	122.08
3951	NASDAQ	BMRN	Wed, Apr 8, 2015	120.39	124.81	120.29	123.64
3950	NASDAQ	BMRN	Tue, Apr 7, 2015	119.69	123.50	119.11	121.17
3949	NASDAQ	BMRN	Mon, Apr 6, 2015	120.11	121.35	118.17	118.78
3948	NASDAQ	BMRN	Thu, Apr 2, 2015	120.92	121.81	117.55	120.38
3947	NASDAQ	BMRN	Wed, Apr 1, 2015	124.61	124.75	118.22	120.95
3946	NASDAQ	BMRN	Tue, Mar 31, 2015	128.85	129.33	123.58	124.62
3945	NASDAQ	BMRN	Mon, Mar 30, 2015	131.33	133.44	126.54	129.14
3944	NASDAQ	BMRN	Fri, Mar 27, 2015	125.00	133.54	123.05	128.78
3943	NASDAQ	BMRN	Thu, Mar 26, 2015	112.63	116.20	111.00	115.55
3942	NASDAQ	BMRN	Wed, Mar 25, 2015	122.85	123.26	115.06	115.62
3941	NASDAQ	BMRN	Tue, Mar 24, 2015	124.01	126.00	122.73	123.00
3940	NASDAQ	BMRN	Mon, Mar 23, 2015	125.25	125.25	121.45	123.62
3939	NASDAQ	BMRN	Fri, Mar 20, 2015	128.51	129.59	124.82	125.17
3938	NASDAQ	BMRN	Thu, Mar 19, 2015	127.36	129.42	126.91	127.49
3937	NASDAQ	BMRN	Wed, Mar 18, 2015	126.51	127.54	123.85	126.11
3936	NASDAQ	BMRN	Tue, Mar 17, 2015	124.37	127.90	123.38	127.27
3935	NASDAQ	BMRN	Mon, Mar 16, 2015	121.49	124.99	121.26	124.37
3934	NASDAQ	BMRN	Fri, Mar 13, 2015	117.68	124.16	117.63	123.52
3933	NASDAQ	BMRN	Thu, Mar 12, 2015	114.50	115.85	113.55	115.59
3932	NASDAQ	BMRN	Wed, Mar 11, 2015	113.87	115.82	111.81	114.45
3931	NASDAQ	BMRN	Tue, Mar 10, 2015	112.09	115.00	111.26	113.16
3930	NASDAQ	BMRN	Mon, Mar 9, 2015	113.75	114.30	111.17	113.18
3929	NASDAQ	BMRN	Fri, Mar 6, 2015	113.44	115.68	112.50	113.77
3928	NASDAQ	BMRN	Thu, Mar 5, 2015	111.05	116.70	111.05	113.50
3927	NASDAQ	BMRN	Wed, Mar 4, 2015	107.49	110.00	106.80	109.79
3926	NASDAQ	BMRN	Tue, Mar 3, 2015	107.21	108.53	106.07	108.36
3925	NASDAQ	BMRN	Mon, Mar 2, 2015	107.00	108.88	106.58	108.42
3924	NASDAQ	BMRN	Fri, Feb 27, 2015	110.00	108.98	106.12	107.07
3923	NASDAQ	BMRN	Thu, Feb 26, 2015	108.25	111.89	104.96	108.84
3922	NASDAQ	BMRN	Wed, Feb 25, 2015	106.01	108.20	105.00	107.50
3921	NASDAQ	BMRN	Tue, Feb 24, 2015	108.04	108.40	104.42	106.03
3920	NASDAQ	BMRN	Mon, Feb 23, 2015	107.64	110.00	107.05	107.83
3919	NASDAQ	BMRN	Fri, Feb 20, 2015	104.55	107.99	103.57	107.16
3918	NASDAQ	BMRN	Thu, Feb 19, 2015	103.39	104.66	102.45	104.19
3917	NASDAQ	BMRN	Wed, Feb 18, 2015	101.49	103.45	100.45	103.36
3916	NASDAQ	BMRN	Tue, Feb 17, 2015	100.80	103.67	100.26	101.51
3915	NASDAQ	BMRN	Fri, Feb 13, 2015	98.57	100.80	97.43	100.76
3914	NASDAQ	BMRN	Thu, Feb 12, 2015	97.00	99.42	95.53	98.78
3913	NASDAQ	BMRN	Wed, Feb 11, 2015	94.57	97.04	94.14	95.80
3912	NASDAQ	BMRN	Tue, Feb 10, 2015	95.39	95.97	94.31	94.74
3911	NASDAQ	BMRN	Mon, Feb 9, 2015	94.00	96.10	92.89	94.00
3910	NASDAQ	BMRN	Fri, Feb 6, 2015	95.93	96.77	93.16	93.85
3909	NASDAQ	BMRN	Thu, Feb 5, 2015	93.83	95.88	93.39	95.64
3908	NASDAQ	BMRN	Wed, Feb 4, 2015	91.33	95.29	89.18	94.36
3907	NASDAQ	BMRN	Tue, Feb 3, 2015	96.08	96.08	90.67	92.76
3906	NASDAQ	BMRN	Mon, Feb 2, 2015	97.72	97.90	93.87	95.34
3905	NASDAQ	BMRN	Fri, Jan 30, 2015	99.14	100.90	96.89	97.16
3904	NASDAQ	BMRN	Thu, Jan 29, 2015	98.35	100.29	96.38	99.65
3903	NASDAQ	BMRN	Wed, Jan 28, 2015	100.58	100.95	97.17	97.25
3902	NASDAQ	BMRN	Tue, Jan 27, 2015	99.00	100.43	98.01	99.58
3901	NASDAQ	BMRN	Mon, Jan 26, 2015	98.09	100.48	97.50	99.51
3900	NASDAQ	BMRN	Fri, Jan 23, 2015	96.03	99.03	95.85	97.69
3899	NASDAQ	BMRN	Thu, Jan 22, 2015	93.50	96.43	92.00	95.85
3898	NASDAQ	BMRN	Wed, Jan 21, 2015	98.51	99.08	95.77	96.14
3897	NASDAQ	BMRN	Tue, Jan 20, 2015	99.95	100.37	97.12	99.16
3896	NASDAQ	BMRN	Fri, Jan 16, 2015	98.39	99.88	97.74	99.45
3895	NASDAQ	BMRN	Thu, Jan 15, 2015	99.57	100.50	96.91	97.78
3894	NASDAQ	BMRN	Wed, Jan 14, 2015	95.44	100.25	95.43	98.94
3893	NASDAQ	BMRN	Tue, Jan 13, 2015	97.29	100.32	96.04	97.13
3892	NASDAQ	BMRN	Mon, Jan 12, 2015	95.31	98.63	93.23	96.58
3891	NASDAQ	BMRN	Fri, Jan 9, 2015	94.44	95.31	92.62	93.78
3890	NASDAQ	BMRN	Thu, Jan 8, 2015	95.66	97.93	93.27	94.18
3889	NASDAQ	BMRN	Wed, Jan 7, 2015	91.72	94.03	91.09	93.76
3888	NASDAQ	BMRN	Tue, Jan 6, 2015	93.11	94.88	88.51	90.28
3887	NASDAQ	BMRN	Mon, Jan 5, 2015	90.89	93.41	90.68	93.11
3886	NASDAQ	BMRN	Fri, Jan 2, 2015	91.24	92.63	90.71	92.17
3885	NASDAQ	BMRN	Wed, Dec 31, 2014	90.63	92.69	89.81	90.40
3884	NASDAQ	BMRN	Tue, Dec 30, 2014	91.81	91.95	89.51	90.34
3883	NASDAQ	BMRN	Mon, Dec 29, 2014	91.42	92.46	90.18	92.21
3882	NASDAQ	BMRN	Fri, Dec 26, 2014	88.86	91.74	88.09	91.53
3881	NASDAQ	BMRN	Wed, Dec 24, 2014	87.15	89.58	86.72	88.18
3880	NASDAQ	BMRN	Tue, Dec 23, 2014	92.89	93.24	86.72	87.29
3879	NASDAQ	BMRN	Mon, Dec 22, 2014	93.34	93.89	91.20	92.80
3878	NASDAQ	BMRN	Fri, Dec 19, 2014	92.44	94.19	91.10	93.84
3877	NASDAQ	BMRN	Thu, Dec 18, 2014	89.00	91.85	88.12	91.83
3876	NASDAQ	BMRN	Wed, Dec 17, 2014	86.34	87.83	85.72	87.21
3875	NASDAQ	BMRN	Tue, Dec 16, 2014	87.38	88.79	86.05	86.06
3874	NASDAQ	BMRN	Mon, Dec 15, 2014	91.70	92.00	86.25	87.23
3873	NASDAQ	BMRN	Fri, Dec 12, 2014	91.70	93.96	91.47	91.52
3872	NASDAQ	BMRN	Thu, Dec 11, 2014	92.86	96.36	91.35	92.90
3871	NASDAQ	BMRN	Wed, Dec 10, 2014	95.00	95.31	90.89	91.40
3870	NASDAQ	BMRN	Tue, Dec 9, 2014	90.92	94.96	90.57	94.19
3869	NASDAQ	BMRN	Mon, Dec 8, 2014	90.94	94.25	90.94	92.72
3868	NASDAQ	BMRN	Fri, Dec 5, 2014	90.15	90.93	89.51	90.18
3867	NASDAQ	BMRN	Thu, Dec 4, 2014	91.68	91.68	89.36	89.96
3866	NASDAQ	BMRN	Wed, Dec 3, 2014	92.37	92.96	90.45	91.10
3865	NASDAQ	BMRN	Tue, Dec 2, 2014	90.66	92.99	88.28	92.27
3864	NASDAQ	BMRN	Mon, Dec 1, 2014	89.30	90.90	88.12	90.16
3863	NASDAQ	BMRN	Fri, Nov 28, 2014	89.47	90.83	88.92	89.72
3862	NASDAQ	BMRN	Wed, Nov 26, 2014	89.55	89.95	88.01	89.38
3861	NASDAQ	BMRN	Tue, Nov 25, 2014	88.69	91.40	87.34	89.45
3860	NASDAQ	BMRN	Mon, Nov 24, 2014	83.89	88.37	83.10	87.94
3859	NASDAQ	BMRN	Fri, Nov 21, 2014	85.48	86.34	84.26	85.83
3858	NASDAQ	BMRN	Thu, Nov 20, 2014	84.53	85.00	83.52	84.43
3857	NASDAQ	BMRN	Wed, Nov 19, 2014	85.18	85.98	84.19	85.08
3856	NASDAQ	BMRN	Tue, Nov 18, 2014	83.26	86.05	82.81	85.45
3855	NASDAQ	BMRN	Mon, Nov 17, 2014	82.88	84.18	82.32	83.10
3854	NASDAQ	BMRN	Fri, Nov 14, 2014	87.06	87.87	82.67	82.85
3853	NASDAQ	BMRN	Thu, Nov 13, 2014	86.98	87.82	86.28	87.50
3852	NASDAQ	BMRN	Wed, Nov 12, 2014	85.38	87.15	84.83	86.95
3851	NASDAQ	BMRN	Tue, Nov 11, 2014	87.48	87.50	85.77	86.12
3850	NASDAQ	BMRN	Mon, Nov 10, 2014	85.78	88.23	85.78	87.60
3849	NASDAQ	BMRN	Fri, Nov 7, 2014	83.60	84.36	82.46	83.91
3848	NASDAQ	BMRN	Thu, Nov 6, 2014	82.15	84.14	82.15	84.03
3847	NASDAQ	BMRN	Wed, Nov 5, 2014	84.13	84.42	81.72	81.97
3846	NASDAQ	BMRN	Tue, Nov 4, 2014	83.72	84.88	82.57	83.46
3845	NASDAQ	BMRN	Mon, Nov 3, 2014	83.06	86.80	83.06	84.58
3844	NASDAQ	BMRN	Fri, Oct 31, 2014	83.26	84.30	82.00	82.50
3843	NASDAQ	BMRN	Thu, Oct 30, 2014	80.32	83.68	79.89	82.36
3842	NASDAQ	BMRN	Wed, Oct 29, 2014	81.31	81.55	79.64	80.56
3841	NASDAQ	BMRN	Tue, Oct 28, 2014	81.43	83.32	81.43	82.05
3840	NASDAQ	BMRN	Mon, Oct 27, 2014	80.51	82.40	80.06	82.36
3839	NASDAQ	BMRN	Fri, Oct 24, 2014	75.40	81.83	75.40	81.03
3838	NASDAQ	BMRN	Thu, Oct 23, 2014	75.00	75.86	74.22	75.01
3837	NASDAQ	BMRN	Wed, Oct 22, 2014	74.36	75.72	73.60	74.32
3836	NASDAQ	BMRN	Tue, Oct 21, 2014	72.27	75.26	71.90	74.71
3835	NASDAQ	BMRN	Mon, Oct 20, 2014	70.28	71.76	70.10	71.00
3834	NASDAQ	BMRN	Fri, Oct 17, 2014	71.33	71.53	70.03	70.45
3833	NASDAQ	BMRN	Thu, Oct 16, 2014	66.44	71.72	66.44	70.59
3832	NASDAQ	BMRN	Wed, Oct 15, 2014	66.14	67.72	65.91	67.32
3831	NASDAQ	BMRN	Tue, Oct 14, 2014	68.59	69.44	66.11	67.27
3830	NASDAQ	BMRN	Mon, Oct 13, 2014	70.72	70.99	68.02	68.09
3829	NASDAQ	BMRN	Fri, Oct 10, 2014	71.27	73.19	70.61	70.80
3828	NASDAQ	BMRN	Thu, Oct 9, 2014	72.86	73.60	71.54	71.92
3827	NASDAQ	BMRN	Wed, Oct 8, 2014	70.21	72.98	69.95	72.92
3826	NASDAQ	BMRN	Tue, Oct 7, 2014	70.53	70.95	69.45	69.95
3825	NASDAQ	BMRN	Mon, Oct 6, 2014	71.17	71.57	70.40	71.05
3824	NASDAQ	BMRN	Fri, Oct 3, 2014	70.29	71.00	69.80	70.67
3823	NASDAQ	BMRN	Thu, Oct 2, 2014	70.02	71.11	69.10	69.79
3822	NASDAQ	BMRN	Wed, Oct 1, 2014	71.93	72.18	70.30	70.41
3821	NASDAQ	BMRN	Tue, Sep 30, 2014	73.22	73.35	72.09	72.16
3820	NASDAQ	BMRN	Mon, Sep 29, 2014	71.67	73.14	71.44	73.00
3819	NASDAQ	BMRN	Fri, Sep 26, 2014	71.45	72.56	70.73	72.36
3818	NASDAQ	BMRN	Thu, Sep 25, 2014	72.43	73.23	71.07	71.31
3817	NASDAQ	BMRN	Wed, Sep 24, 2014	70.32	72.66	69.17	72.61
3816	NASDAQ	BMRN	Tue, Sep 23, 2014	68.93	70.38	68.67	70.06
3815	NASDAQ	BMRN	Mon, Sep 22, 2014	69.38	69.77	68.32	69.08
3814	NASDAQ	BMRN	Fri, Sep 19, 2014	69.75	69.96	68.94	69.85
3813	NASDAQ	BMRN	Thu, Sep 18, 2014	68.21	69.61	67.89	69.60
3812	NASDAQ	BMRN	Wed, Sep 17, 2014	67.11	68.66	66.43	68.21
3811	NASDAQ	BMRN	Tue, Sep 16, 2014	66.57	67.25	65.99	66.89
3810	NASDAQ	BMRN	Mon, Sep 15, 2014	67.76	68.01	66.25	66.79
3809	NASDAQ	BMRN	Fri, Sep 12, 2014	68.90	69.08	67.61	68.00
3808	NASDAQ	BMRN	Thu, Sep 11, 2014	69.30	69.34	68.52	68.80
3807	NASDAQ	BMRN	Wed, Sep 10, 2014	68.41	69.74	67.97	69.48
3806	NASDAQ	BMRN	Tue, Sep 9, 2014	69.39	69.39	68.02	68.23
3805	NASDAQ	BMRN	Mon, Sep 8, 2014	66.91	69.70	66.91	69.19
3804	NASDAQ	BMRN	Fri, Sep 5, 2014	68.75	69.00	66.34	67.30
3803	NASDAQ	BMRN	Thu, Sep 4, 2014	70.47	70.89	68.26	68.32
3802	NASDAQ	BMRN	Wed, Sep 3, 2014	70.43	71.33	70.06	70.49
3801	NASDAQ	BMRN	Tue, Sep 2, 2014	71.45	71.45	69.18	70.39
3800	NASDAQ	BMRN	Fri, Aug 29, 2014	69.75	71.73	69.68	71.22
3799	NASDAQ	BMRN	Thu, Aug 28, 2014	69.91	71.10	69.55	69.62
3798	NASDAQ	BMRN	Wed, Aug 27, 2014	71.28	71.50	70.01	70.80
3797	NASDAQ	BMRN	Tue, Aug 26, 2014	71.07	72.00	71.00	71.55
3796	NASDAQ	BMRN	Mon, Aug 25, 2014	70.96	72.21	70.03	70.89
3795	NASDAQ	BMRN	Fri, Aug 22, 2014	68.51	70.83	68.46	70.16
3794	NASDAQ	BMRN	Thu, Aug 21, 2014	70.23	70.82	68.88	69.37
3793	NASDAQ	BMRN	Wed, Aug 20, 2014	68.47	70.90	68.12	70.66
3792	NASDAQ	BMRN	Tue, Aug 19, 2014	68.31	69.69	67.31	69.10
3791	NASDAQ	BMRN	Mon, Aug 18, 2014	67.85	68.50	67.30	67.99
3790	NASDAQ	BMRN	Fri, Aug 15, 2014	68.26	68.41	66.06	67.24
3789	NASDAQ	BMRN	Thu, Aug 14, 2014	65.59	67.75	65.39	67.67
3788	NASDAQ	BMRN	Wed, Aug 13, 2014	64.85	66.40	64.09	65.81
3787	NASDAQ	BMRN	Tue, Aug 12, 2014	65.10	65.10	64.11	64.41
3786	NASDAQ	BMRN	Mon, Aug 11, 2014	64.31	65.34	63.59	64.93
3785	NASDAQ	BMRN	Fri, Aug 8, 2014	64.05	64.49	63.35	63.99
3784	NASDAQ	BMRN	Thu, Aug 7, 2014	65.28	65.90	63.00	63.66
3783	NASDAQ	BMRN	Wed, Aug 6, 2014	64.50	65.49	64.18	65.11
3782	NASDAQ	BMRN	Tue, Aug 5, 2014	63.91	65.50	63.74	64.96
3781	NASDAQ	BMRN	Mon, Aug 4, 2014	61.96	64.50	61.64	64.28
3780	NASDAQ	BMRN	Fri, Aug 1, 2014	61.03	62.93	61.03	61.95
3779	NASDAQ	BMRN	Thu, Jul 31, 2014	64.80	65.99	61.20	61.82
3778	NASDAQ	BMRN	Wed, Jul 30, 2014	61.75	62.93	60.76	61.09
3777	NASDAQ	BMRN	Tue, Jul 29, 2014	59.66	61.75	59.66	61.03
3776	NASDAQ	BMRN	Mon, Jul 28, 2014	60.80	60.94	59.10	60.01
3775	NASDAQ	BMRN	Fri, Jul 25, 2014	61.40	61.59	60.08	60.60
3774	NASDAQ	BMRN	Thu, Jul 24, 2014	62.26	62.26	60.69	61.46
3773	NASDAQ	BMRN	Wed, Jul 23, 2014	61.48	63.05	60.16	62.08
3772	NASDAQ	BMRN	Tue, Jul 22, 2014	60.14	60.67	59.46	60.38
3771	NASDAQ	BMRN	Mon, Jul 21, 2014	58.57	59.43	57.88	59.36
3770	NASDAQ	BMRN	Fri, Jul 18, 2014	56.09	59.24	55.80	59.06
3769	NASDAQ	BMRN	Thu, Jul 17, 2014	56.16	57.36	55.36	55.78
3768	NASDAQ	BMRN	Wed, Jul 16, 2014	58.84	58.84	56.20	56.34
3767	NASDAQ	BMRN	Tue, Jul 15, 2014	59.42	60.00	57.33	57.70
3766	NASDAQ	BMRN	Mon, Jul 14, 2014	59.80	60.00	58.77	59.09
3765	NASDAQ	BMRN	Fri, Jul 11, 2014	59.25	59.71	58.87	59.29
3764	NASDAQ	BMRN	Thu, Jul 10, 2014	59.26	59.96	58.61	59.06
3763	NASDAQ	BMRN	Wed, Jul 9, 2014	59.69	60.66	58.62	60.24
3762	NASDAQ	BMRN	Tue, Jul 8, 2014	61.49	61.73	59.62	59.92
3761	NASDAQ	BMRN	Mon, Jul 7, 2014	64.01	64.70	61.56	61.65
3760	NASDAQ	BMRN	Thu, Jul 3, 2014	64.66	65.05	63.83	64.59
3759	NASDAQ	BMRN	Wed, Jul 2, 2014	63.48	65.79	63.22	64.28
3758	NASDAQ	BMRN	Tue, Jul 1, 2014	62.70	63.82	62.35	63.67
3757	NASDAQ	BMRN	Mon, Jun 30, 2014	62.67	63.27	62.06	62.21
3756	NASDAQ	BMRN	Fri, Jun 27, 2014	62.66	62.94	61.66	62.83
3755	NASDAQ	BMRN	Thu, Jun 26, 2014	62.45	62.94	61.31	62.69
3754	NASDAQ	BMRN	Wed, Jun 25, 2014	63.48	63.99	62.39	62.56
3753	NASDAQ	BMRN	Tue, Jun 24, 2014	64.83	65.00	62.69	62.79
3752	NASDAQ	BMRN	Mon, Jun 23, 2014	65.36	66.30	64.04	64.24
3751	NASDAQ	BMRN	Fri, Jun 20, 2014	62.74	67.11	62.61	66.09
3750	NASDAQ	BMRN	Thu, Jun 19, 2014	62.80	63.50	62.22	62.41
3749	NASDAQ	BMRN	Wed, Jun 18, 2014	60.53	62.81	60.53	62.66
3748	NASDAQ	BMRN	Tue, Jun 17, 2014	60.54	60.93	59.39	60.53
3747	NASDAQ	BMRN	Mon, Jun 16, 2014	60.80	61.70	60.20	60.50
3746	NASDAQ	BMRN	Fri, Jun 13, 2014	62.00	62.00	60.63	61.09
3745	NASDAQ	BMRN	Thu, Jun 12, 2014	62.03	62.55	61.27	61.78
3744	NASDAQ	BMRN	Wed, Jun 11, 2014	59.10	62.43	60.90	61.56
3743	NASDAQ	BMRN	Tue, Jun 10, 2014	61.65	62.46	60.69	61.60
3742	NASDAQ	BMRN	Mon, Jun 9, 2014	63.00	63.10	61.41	61.51
3741	NASDAQ	BMRN	Fri, Jun 6, 2014	63.33	64.20	61.34	61.74
3740	NASDAQ	BMRN	Thu, Jun 5, 2014	63.25	64.24	62.53	63.33
3739	NASDAQ	BMRN	Wed, Jun 4, 2014	61.69	63.24	60.93	63.10
3738	NASDAQ	BMRN	Tue, Jun 3, 2014	57.77	62.03	57.26	61.58
3737	NASDAQ	BMRN	Mon, Jun 2, 2014	58.12	58.46	57.08	58.00
3736	NASDAQ	BMRN	Fri, May 30, 2014	57.32	58.06	56.72	57.96
3735	NASDAQ	BMRN	Thu, May 29, 2014	57.48	58.38	57.20	57.50
3734	NASDAQ	BMRN	Wed, May 28, 2014	57.49	57.99	56.91	57.34
3733	NASDAQ	BMRN	Tue, May 27, 2014	57.00	57.40	56.24	57.12
3732	NASDAQ	BMRN	Fri, May 23, 2014	56.23	56.85	55.86	56.48
3731	NASDAQ	BMRN	Thu, May 22, 2014	56.17	57.31	56.00	56.20
3730	NASDAQ	BMRN	Wed, May 21, 2014	56.96	57.00	55.68	56.17
3729	NASDAQ	BMRN	Tue, May 20, 2014	57.80	57.80	56.09	56.15
3728	NASDAQ	BMRN	Mon, May 19, 2014	57.37	58.48	56.50	57.65
3727	NASDAQ	BMRN	Fri, May 16, 2014	57.03	57.84	56.00	57.59
3726	NASDAQ	BMRN	Thu, May 15, 2014	58.68	58.68	56.37	57.44
3725	NASDAQ	BMRN	Wed, May 14, 2014	57.30	59.08	56.37	58.44
3724	NASDAQ	BMRN	Tue, May 13, 2014	59.19	59.80	57.28	57.44
3723	NASDAQ	BMRN	Mon, May 12, 2014	58.50	60.10	58.38	59.30
3722	NASDAQ	BMRN	Fri, May 9, 2014	57.15	59.04	56.17	58.54
3721	NASDAQ	BMRN	Thu, May 8, 2014	58.52	59.14	56.49	56.78
3720	NASDAQ	BMRN	Wed, May 7, 2014	59.40	59.40	56.65	58.49
3719	NASDAQ	BMRN	Tue, May 6, 2014	59.73	60.37	58.49	58.80
3718	NASDAQ	BMRN	Mon, May 5, 2014	57.55	60.23	57.22	60.13
3717	NASDAQ	BMRN	Fri, May 2, 2014	58.00	60.20	55.50	57.70
3716	NASDAQ	BMRN	Thu, May 1, 2014	57.89	61.05	57.02	60.31
3715	NASDAQ	BMRN	Wed, Apr 30, 2014	58.30	58.40	56.61	58.21
3714	NASDAQ	BMRN	Tue, Apr 29, 2014	58.07	58.94	57.17	58.42
3713	NASDAQ	BMRN	Mon, Apr 28, 2014	57.61	58.61	55.80	57.49
3712	NASDAQ	BMRN	Fri, Apr 25, 2014	58.57	59.82	56.67	57.09
3711	NASDAQ	BMRN	Thu, Apr 24, 2014	60.14	60.77	57.33	59.23
3710	NASDAQ	BMRN	Wed, Apr 23, 2014	62.47	62.96	58.92	59.19
3709	NASDAQ	BMRN	Tue, Apr 22, 2014	62.84	63.42	61.81	61.99
3708	NASDAQ	BMRN	Mon, Apr 21, 2014	60.97	61.41	59.97	61.34
3707	NASDAQ	BMRN	Thu, Apr 17, 2014	61.40	62.61	60.50	60.89
3706	NASDAQ	BMRN	Wed, Apr 16, 2014	58.74	61.45	58.29	61.37
3705	NASDAQ	BMRN	Tue, Apr 15, 2014	57.44	58.57	55.04	58.21
3704	NASDAQ	BMRN	Mon, Apr 14, 2014	58.86	59.88	56.45	57.37
3703	NASDAQ	BMRN	Fri, Apr 11, 2014	60.55	61.99	57.03	57.25
3702	NASDAQ	BMRN	Thu, Apr 10, 2014	65.70	65.79	60.61	61.29
3701	NASDAQ	BMRN	Wed, Apr 9, 2014	63.17	66.04	63.11	65.80
3700	NASDAQ	BMRN	Tue, Apr 8, 2014	63.00	64.28	61.74	63.10
3699	NASDAQ	BMRN	Mon, Apr 7, 2014	63.30	63.94	61.76	63.19
3698	NASDAQ	BMRN	Fri, Apr 4, 2014	66.72	66.81	62.35	63.34
3697	NASDAQ	BMRN	Thu, Apr 3, 2014	67.86	68.08	65.35	66.03
3696	NASDAQ	BMRN	Wed, Apr 2, 2014	69.24	69.80	67.41	68.19
3695	NASDAQ	BMRN	Tue, Apr 1, 2014	68.53	70.42	67.64	68.61
3694	NASDAQ	BMRN	Mon, Mar 31, 2014	66.66	68.22	66.08	68.21
3693	NASDAQ	BMRN	Fri, Mar 28, 2014	69.38	69.69	65.49	66.26
3692	NASDAQ	BMRN	Thu, Mar 27, 2014	69.84	69.91	67.62	68.91
3691	NASDAQ	BMRN	Wed, Mar 26, 2014	72.74	73.24	69.83	69.99
3690	NASDAQ	BMRN	Tue, Mar 25, 2014	73.10	74.51	68.91	72.05
3689	NASDAQ	BMRN	Mon, Mar 24, 2014	74.03	74.80	70.83	73.71
3688	NASDAQ	BMRN	Fri, Mar 21, 2014	78.70	78.81	73.19	73.93
3687	NASDAQ	BMRN	Thu, Mar 20, 2014	79.16	79.99	78.09	78.57
3686	NASDAQ	BMRN	Wed, Mar 19, 2014	81.00	81.98	79.58	79.70
3685	NASDAQ	BMRN	Tue, Mar 18, 2014	79.07	82.00	78.70	81.19
3684	NASDAQ	BMRN	Mon, Mar 17, 2014	78.07	79.67	77.78	78.70
3683	NASDAQ	BMRN	Fri, Mar 14, 2014	77.37	78.88	76.87	77.35
3682	NASDAQ	BMRN	Thu, Mar 13, 2014	78.26	78.73	77.19	77.80
3681	NASDAQ	BMRN	Wed, Mar 12, 2014	77.23	79.23	76.86	78.45
3680	NASDAQ	BMRN	Tue, Mar 11, 2014	77.33	78.33	76.53	77.45
3679	NASDAQ	BMRN	Mon, Mar 10, 2014	77.30	77.43	75.04	77.20
3678	NASDAQ	BMRN	Fri, Mar 7, 2014	77.80	78.05	73.35	77.24
3677	NASDAQ	BMRN	Thu, Mar 6, 2014	79.51	79.90	76.89	77.21
3676	NASDAQ	BMRN	Wed, Mar 5, 2014	79.79	79.90	78.58	79.28
3675	NASDAQ	BMRN	Tue, Mar 4, 2014	80.01	82.15	80.01	80.82
3674	NASDAQ	BMRN	Mon, Mar 3, 2014	80.19	81.44	79.17	79.72
3673	NASDAQ	BMRN	Fri, Feb 28, 2014	83.30	83.92	79.70	81.00
3672	NASDAQ	BMRN	Thu, Feb 27, 2014	82.31	84.25	79.86	83.28
3671	NASDAQ	BMRN	Wed, Feb 26, 2014	81.60	83.31	81.53	82.56
3670	NASDAQ	BMRN	Tue, Feb 25, 2014	81.86	82.89	81.01	82.18
3669	NASDAQ	BMRN	Mon, Feb 24, 2014	81.64	82.98	81.31	82.07
3668	NASDAQ	BMRN	Fri, Feb 21, 2014	80.68	82.09	79.75	81.52
3667	NASDAQ	BMRN	Thu, Feb 20, 2014	76.64	80.56	76.53	80.13
3666	NASDAQ	BMRN	Wed, Feb 19, 2014	76.50	76.89	75.34	76.35
3665	NASDAQ	BMRN	Tue, Feb 18, 2014	77.00	77.00	73.64	76.39
3664	NASDAQ	BMRN	Fri, Feb 14, 2014	75.96	77.00	74.11	75.81
3663	NASDAQ	BMRN	Thu, Feb 13, 2014	72.57	75.98	72.45	75.93
3662	NASDAQ	BMRN	Wed, Feb 12, 2014	71.07	73.80	70.71	73.01
3661	NASDAQ	BMRN	Tue, Feb 11, 2014	70.07	71.55	69.81	70.83
3660	NASDAQ	BMRN	Mon, Feb 10, 2014	67.61	70.12	67.26	70.07
3659	NASDAQ	BMRN	Fri, Feb 7, 2014	65.17	67.56	65.01	67.33
3658	NASDAQ	BMRN	Thu, Feb 6, 2014	66.75	66.90	64.61	64.99
3657	NASDAQ	BMRN	Wed, Feb 5, 2014	67.94	67.99	65.31	66.34
3656	NASDAQ	BMRN	Tue, Feb 4, 2014	67.40	68.80	67.25	68.14
3655	NASDAQ	BMRN	Mon, Feb 3, 2014	68.89	69.59	66.82	67.18
3654	NASDAQ	BMRN	Fri, Jan 31, 2014	68.45	69.52	68.23	68.88
3653	NASDAQ	BMRN	Thu, Jan 30, 2014	68.45	69.83	67.95	69.55
3652	NASDAQ	BMRN	Wed, Jan 29, 2014	67.49	68.22	66.72	67.51
3651	NASDAQ	BMRN	Tue, Jan 28, 2014	69.02	69.59	66.90	68.29
3650	NASDAQ	BMRN	Mon, Jan 27, 2014	71.77	71.77	67.80	69.01
3649	NASDAQ	BMRN	Fri, Jan 24, 2014	72.16	73.14	70.85	70.85
3648	NASDAQ	BMRN	Thu, Jan 23, 2014	72.86	73.88	71.74	73.75
3647	NASDAQ	BMRN	Wed, Jan 22, 2014	74.00	74.35	72.61	73.27
3646	NASDAQ	BMRN	Tue, Jan 21, 2014	73.92	74.00	72.26	73.98
3645	NASDAQ	BMRN	Fri, Jan 17, 2014	72.70	73.93	72.58	73.45
3644	NASDAQ	BMRN	Thu, Jan 16, 2014	71.75	72.90	70.83	72.66
3643	NASDAQ	BMRN	Wed, Jan 15, 2014	71.37	72.53	71.12	71.73
3642	NASDAQ	BMRN	Tue, Jan 14, 2014	69.89	71.35	68.51	71.34
3641	NASDAQ	BMRN	Mon, Jan 13, 2014	69.97	71.89	68.02	68.64
3640	NASDAQ	BMRN	Fri, Jan 10, 2014	69.25	70.07	68.31	69.82
3639	NASDAQ	BMRN	Thu, Jan 9, 2014	69.99	71.38	69.27	70.18
3638	NASDAQ	BMRN	Wed, Jan 8, 2014	68.75	69.90	67.52	69.79
3637	NASDAQ	BMRN	Tue, Jan 7, 2014	67.86	68.97	67.25	68.54
3636	NASDAQ	BMRN	Mon, Jan 6, 2014	69.75	69.75	66.72	67.10
3635	NASDAQ	BMRN	Fri, Jan 3, 2014	69.42	70.00	68.75	69.09
3634	NASDAQ	BMRN	Thu, Jan 2, 2014	70.11	70.20	68.49	69.27
3633	NASDAQ	BMRN	Tue, Dec 31, 2013	69.47	70.56	68.87	70.35
3632	NASDAQ	BMRN	Mon, Dec 30, 2013	69.36	69.61	68.51	69.32
3631	NASDAQ	BMRN	Fri, Dec 27, 2013	69.85	70.00	69.01	69.25
3630	NASDAQ	BMRN	Thu, Dec 26, 2013	69.32	69.94	68.68	69.73
3629	NASDAQ	BMRN	Tue, Dec 24, 2013	68.95	69.36	68.26	69.20
3628	NASDAQ	BMRN	Mon, Dec 23, 2013	68.01	69.48	68.57	69.21
3627	NASDAQ	BMRN	Fri, Dec 20, 2013	68.25	69.20	67.84	68.86
3626	NASDAQ	BMRN	Thu, Dec 19, 2013	68.18	69.30	67.97	68.36
3625	NASDAQ	BMRN	Wed, Dec 18, 2013	68.48	69.06	67.11	68.76
3624	NASDAQ	BMRN	Tue, Dec 17, 2013	69.40	69.83	68.03	68.09
3623	NASDAQ	BMRN	Mon, Dec 16, 2013	69.76	71.50	68.97	69.21
3622	NASDAQ	BMRN	Fri, Dec 13, 2013	68.61	69.68	68.03	69.53
3621	NASDAQ	BMRN	Thu, Dec 12, 2013	67.93	68.73	67.65	68.22
3620	NASDAQ	BMRN	Wed, Dec 11, 2013	69.02	69.30	67.64	67.83
3619	NASDAQ	BMRN	Tue, Dec 10, 2013	70.03	70.23	68.12	69.02
3618	NASDAQ	BMRN	Mon, Dec 9, 2013	70.00	70.90	69.46	70.00
3617	NASDAQ	BMRN	Fri, Dec 6, 2013	70.19	70.73	69.10	70.16
3616	NASDAQ	BMRN	Thu, Dec 5, 2013	70.08	70.16	69.32	69.62
3615	NASDAQ	BMRN	Wed, Dec 4, 2013	69.38	70.32	69.01	70.03
3614	NASDAQ	BMRN	Tue, Dec 3, 2013	69.83	70.75	69.25	70.03
3613	NASDAQ	BMRN	Mon, Dec 2, 2013	70.53	70.75	69.79	70.17
3612	NASDAQ	BMRN	Fri, Nov 29, 2013	70.84	70.84	70.14	70.43
3611	NASDAQ	BMRN	Wed, Nov 27, 2013	71.00	71.09	69.05	70.73
3610	NASDAQ	BMRN	Tue, Nov 26, 2013	70.92	71.13	70.10	70.53
3609	NASDAQ	BMRN	Mon, Nov 25, 2013	71.26	71.87	70.57	70.61
3608	NASDAQ	BMRN	Fri, Nov 22, 2013	71.03	72.07	70.73	71.04
3607	NASDAQ	BMRN	Thu, Nov 21, 2013	69.50	71.00	69.34	70.82
3606	NASDAQ	BMRN	Wed, Nov 20, 2013	70.00	71.76	68.50	69.14
3605	NASDAQ	BMRN	Tue, Nov 19, 2013	66.91	66.91	66.91	66.91
3604	NASDAQ	BMRN	Mon, Nov 18, 2013	69.35	70.14	66.10	66.91
3603	NASDAQ	BMRN	Fri, Nov 15, 2013	63.99	70.17	63.87	69.29
3602	NASDAQ	BMRN	Thu, Nov 14, 2013	64.68	65.48	63.88	64.33
3601	NASDAQ	BMRN	Wed, Nov 13, 2013	61.56	64.63	61.06	64.19
3600	NASDAQ	BMRN	Tue, Nov 12, 2013	61.04	62.03	59.56	61.97
3599	NASDAQ	BMRN	Mon, Nov 11, 2013	61.53	62.96	60.96	62.00
3598	NASDAQ	BMRN	Fri, Nov 8, 2013	61.00	61.72	60.04	61.47
3597	NASDAQ	BMRN	Thu, Nov 7, 2013	60.43	61.10	58.65	59.30
3596	NASDAQ	BMRN	Wed, Nov 6, 2013	62.85	62.95	59.87	60.19
3595	NASDAQ	BMRN	Tue, Nov 5, 2013	62.97	63.00	61.65	62.21
3594	NASDAQ	BMRN	Mon, Nov 4, 2013	62.22	63.43	62.03	62.87
3593	NASDAQ	BMRN	Fri, Nov 1, 2013	63.16	63.30	61.59	62.28
3592	NASDAQ	BMRN	Thu, Oct 31, 2013	63.71	63.96	61.83	62.88
3591	NASDAQ	BMRN	Wed, Oct 30, 2013	65.63	65.92	63.10	63.50
3590	NASDAQ	BMRN	Tue, Oct 29, 2013	66.98	67.06	65.27	65.60
3589	NASDAQ	BMRN	Mon, Oct 28, 2013	66.45	67.00	65.97	66.95
3588	NASDAQ	BMRN	Fri, Oct 25, 2013	67.58	68.00	65.60	66.24
3587	NASDAQ	BMRN	Thu, Oct 24, 2013	67.81	69.51	67.81	68.96
3586	NASDAQ	BMRN	Wed, Oct 23, 2013	66.87	67.83	66.85	67.67
3585	NASDAQ	BMRN	Tue, Oct 22, 2013	67.10	67.52	66.40	67.33
3584	NASDAQ	BMRN	Mon, Oct 21, 2013	66.28	67.03	65.69	66.69
3583	NASDAQ	BMRN	Fri, Oct 18, 2013	68.16	68.22	65.09	66.36
3582	NASDAQ	BMRN	Thu, Oct 17, 2013	68.55	68.75	67.70	68.18
3581	NASDAQ	BMRN	Wed, Oct 16, 2013	66.99	68.97	66.89	68.97
3580	NASDAQ	BMRN	Tue, Oct 15, 2013	68.27	68.30	66.34	66.39
3579	NASDAQ	BMRN	Mon, Oct 14, 2013	66.76	68.44	66.35	68.08
3578	NASDAQ	BMRN	Fri, Oct 11, 2013	68.65	68.69	66.80	67.73
3577	NASDAQ	BMRN	Thu, Oct 10, 2013	66.06	68.87	65.67	68.55
3576	NASDAQ	BMRN	Wed, Oct 9, 2013	68.03	69.20	65.00	65.00
3575	NASDAQ	BMRN	Tue, Oct 8, 2013	71.95	71.95	67.25	67.25
3574	NASDAQ	BMRN	Mon, Oct 7, 2013	73.16	73.78	72.24	72.33
3573	NASDAQ	BMRN	Fri, Oct 4, 2013	73.81	74.79	73.66	73.82
3572	NASDAQ	BMRN	Thu, Oct 3, 2013	74.71	75.08	72.77	73.70
3571	NASDAQ	BMRN	Wed, Oct 2, 2013	75.09	75.54	74.31	75.09
3570	NASDAQ	BMRN	Tue, Oct 1, 2013	72.41	76.02	72.41	75.92
3569	NASDAQ	BMRN	Mon, Sep 30, 2013	73.66	73.89	72.09	72.17
3568	NASDAQ	BMRN	Fri, Sep 27, 2013	74.38	74.60	73.65	74.09
3567	NASDAQ	BMRN	Thu, Sep 26, 2013	73.49	75.22	73.26	74.13
3566	NASDAQ	BMRN	Wed, Sep 25, 2013	73.59	73.81	72.68	72.72
3565	NASDAQ	BMRN	Tue, Sep 24, 2013	73.70	74.63	73.27	73.61
3564	NASDAQ	BMRN	Mon, Sep 23, 2013	76.75	77.19	73.12	73.70
3563	NASDAQ	BMRN	Fri, Sep 20, 2013	78.53	78.90	76.66	76.95
3562	NASDAQ	BMRN	Thu, Sep 19, 2013	80.29	80.67	78.21	78.39
3561	NASDAQ	BMRN	Wed, Sep 18, 2013	77.25	78.83	75.08	77.49
3560	NASDAQ	BMRN	Tue, Sep 17, 2013	73.60	76.30	73.39	75.96
3559	NASDAQ	BMRN	Mon, Sep 16, 2013	72.54	73.43	72.23	73.40
3558	NASDAQ	BMRN	Fri, Sep 13, 2013	71.30	71.37	69.73	70.77
3557	NASDAQ	BMRN	Thu, Sep 12, 2013	71.34	71.99	70.97	71.35
3556	NASDAQ	BMRN	Wed, Sep 11, 2013	74.64	74.64	70.17	71.44
3555	NASDAQ	BMRN	Tue, Sep 10, 2013	76.25	76.34	72.91	74.43
3554	NASDAQ	BMRN	Mon, Sep 9, 2013	72.50	76.16	72.49	76.08
3553	NASDAQ	BMRN	Fri, Sep 6, 2013	70.88	72.94	70.10	72.70
3552	NASDAQ	BMRN	Thu, Sep 5, 2013	69.55	70.85	69.48	70.80
3551	NASDAQ	BMRN	Wed, Sep 4, 2013	68.16	69.57	68.07	69.46
3550	NASDAQ	BMRN	Tue, Sep 3, 2013	66.50	68.07	66.05	68.06
3549	NASDAQ	BMRN	Fri, Aug 30, 2013	65.61	65.85	65.10	65.47
3548	NASDAQ	BMRN	Thu, Aug 29, 2013	64.72	66.05	64.51	65.85
3547	NASDAQ	BMRN	Wed, Aug 28, 2013	64.00	64.93	63.63	64.72
3546	NASDAQ	BMRN	Tue, Aug 27, 2013	64.89	65.34	63.79	64.18
3545	NASDAQ	BMRN	Mon, Aug 26, 2013	65.18	66.67	64.86	65.63
3544	NASDAQ	BMRN	Fri, Aug 23, 2013	65.47	65.49	64.14	64.74
3543	NASDAQ	BMRN	Thu, Aug 22, 2013	64.70	65.65	64.01	65.25
3542	NASDAQ	BMRN	Wed, Aug 21, 2013	63.74	65.14	63.62	64.51
3541	NASDAQ	BMRN	Tue, Aug 20, 2013	62.84	63.99	62.46	63.85
3540	NASDAQ	BMRN	Mon, Aug 19, 2013	63.10	64.05	62.42	62.78
3539	NASDAQ	BMRN	Fri, Aug 16, 2013	63.79	64.18	63.05	63.33
3538	NASDAQ	BMRN	Thu, Aug 15, 2013	65.41	65.89	63.51	63.83
3537	NASDAQ	BMRN	Wed, Aug 14, 2013	64.98	67.04	64.78	65.94
3536	NASDAQ	BMRN	Tue, Aug 13, 2013	64.61	64.88	63.84	64.77
3535	NASDAQ	BMRN	Mon, Aug 12, 2013	64.25	64.94	63.83	64.61
3534	NASDAQ	BMRN	Fri, Aug 9, 2013	63.40	64.98	63.38	64.25
3533	NASDAQ	BMRN	Thu, Aug 8, 2013	64.10	64.29	62.92	63.30
3532	NASDAQ	BMRN	Wed, Aug 7, 2013	62.33	64.01	62.27	63.34
3531	NASDAQ	BMRN	Tue, Aug 6, 2013	64.40	64.43	62.61	62.62
3530	NASDAQ	BMRN	Mon, Aug 5, 2013	64.43	64.70	64.07	64.43
3529	NASDAQ	BMRN	Fri, Aug 2, 2013	64.64	64.94	64.02	64.46
3528	NASDAQ	BMRN	Thu, Aug 1, 2013	64.65	65.16	63.96	64.67
3527	NASDAQ	BMRN	Wed, Jul 31, 2013	64.66	65.03	63.85	64.65
3526	NASDAQ	BMRN	Tue, Jul 30, 2013	62.95	65.50	61.71	64.13
3525	NASDAQ	BMRN	Mon, Jul 29, 2013	63.40	64.15	62.32	62.41
3524	NASDAQ	BMRN	Fri, Jul 26, 2013	62.96	64.78	62.01	63.91
3523	NASDAQ	BMRN	Thu, Jul 25, 2013	63.27	64.22	62.06	63.82
3522	NASDAQ	BMRN	Wed, Jul 24, 2013	63.40	64.63	62.59	63.26
3521	NASDAQ	BMRN	Tue, Jul 23, 2013	64.66	64.99	63.00	63.17
3520	NASDAQ	BMRN	Mon, Jul 22, 2013	64.47	65.22	63.86	64.64
3519	NASDAQ	BMRN	Fri, Jul 19, 2013	62.69	65.06	62.69	64.73
3518	NASDAQ	BMRN	Thu, Jul 18, 2013	63.02	63.52	62.46	63.12
3517	NASDAQ	BMRN	Wed, Jul 17, 2013	62.87	63.39	62.42	62.64
3516	NASDAQ	BMRN	Tue, Jul 16, 2013	63.81	64.09	62.09	62.83
3515	NASDAQ	BMRN	Mon, Jul 15, 2013	64.97	64.97	62.87	64.02
3514	NASDAQ	BMRN	Fri, Jul 12, 2013	60.29	65.75	60.24	64.81
3513	NASDAQ	BMRN	Thu, Jul 11, 2013	61.21	61.31	59.59	60.30
3512	NASDAQ	BMRN	Wed, Jul 10, 2013	59.62	60.65	59.05	60.55
3511	NASDAQ	BMRN	Tue, Jul 9, 2013	58.91	59.74	58.36	59.44
3510	NASDAQ	BMRN	Mon, Jul 8, 2013	59.75	60.01	58.41	58.64
3509	NASDAQ	BMRN	Fri, Jul 5, 2013	59.48	59.86	58.88	59.63
3508	NASDAQ	BMRN	Wed, Jul 3, 2013	59.42	59.94	58.27	59.34
3507	NASDAQ	BMRN	Tue, Jul 2, 2013	59.20	60.21	58.54	59.72
3506	NASDAQ	BMRN	Mon, Jul 1, 2013	56.69	61.21	56.31	59.44
3505	NASDAQ	BMRN	Fri, Jun 28, 2013	56.59	56.81	55.65	55.74
3504	NASDAQ	BMRN	Thu, Jun 27, 2013	57.43	57.67	56.24	56.71
3503	NASDAQ	BMRN	Wed, Jun 26, 2013	56.33	57.34	55.86	57.09
3502	NASDAQ	BMRN	Tue, Jun 25, 2013	55.23	55.83	54.50	55.72
3501	NASDAQ	BMRN	Mon, Jun 24, 2013	54.88	55.40	53.53	54.72
3500	NASDAQ	BMRN	Fri, Jun 21, 2013	55.61	56.44	55.28	55.60
3499	NASDAQ	BMRN	Thu, Jun 20, 2013	56.41	56.86	54.89	55.17
3498	NASDAQ	BMRN	Wed, Jun 19, 2013	58.30	58.60	57.16	57.21
3497	NASDAQ	BMRN	Tue, Jun 18, 2013	58.05	58.78	57.21	58.31
3496	NASDAQ	BMRN	Mon, Jun 17, 2013	58.75	59.20	57.89	58.17
3495	NASDAQ	BMRN	Fri, Jun 14, 2013	58.79	59.34	58.07	58.14
3494	NASDAQ	BMRN	Thu, Jun 13, 2013	57.26	59.04	57.01	58.97
3493	NASDAQ	BMRN	Wed, Jun 12, 2013	59.15	59.38	57.44	57.48
3492	NASDAQ	BMRN	Tue, Jun 11, 2013	57.88	58.98	57.07	58.79
3491	NASDAQ	BMRN	Mon, Jun 10, 2013	59.22	59.25	57.75	58.04
3490	NASDAQ	BMRN	Fri, Jun 7, 2013	59.02	59.88	58.77	58.93
3489	NASDAQ	BMRN	Thu, Jun 6, 2013	57.83	59.00	57.03	59.00
3488	NASDAQ	BMRN	Wed, Jun 5, 2013	59.53	60.16	57.61	57.67
3487	NASDAQ	BMRN	Tue, Jun 4, 2013	60.43	62.73	59.08	59.82
3486	NASDAQ	BMRN	Mon, Jun 3, 2013	62.00	62.02	56.54	59.78
3485	NASDAQ	BMRN	Fri, May 31, 2013	63.67	63.99	62.09	62.70
3484	NASDAQ	BMRN	Thu, May 30, 2013	63.98	64.31	63.15	63.85
3483	NASDAQ	BMRN	Wed, May 29, 2013	65.21	65.72	63.45	64.46
3482	NASDAQ	BMRN	Tue, May 28, 2013	65.14	65.95	64.65	65.61
3481	NASDAQ	BMRN	Fri, May 24, 2013	65.71	65.71	64.10	64.39
3480	NASDAQ	BMRN	Thu, May 23, 2013	64.67	66.40	63.10	65.76
3479	NASDAQ	BMRN	Wed, May 22, 2013	65.67	69.79	64.94	65.55
3478	NASDAQ	BMRN	Tue, May 21, 2013	63.37	65.11	62.71	65.00
3477	NASDAQ	BMRN	Mon, May 20, 2013	63.91	64.47	62.42	62.43
3476	NASDAQ	BMRN	Fri, May 17, 2013	64.58	65.30	63.30	64.01
3475	NASDAQ	BMRN	Thu, May 16, 2013	67.96	68.26	63.35	64.50
3474	NASDAQ	BMRN	Wed, May 15, 2013	69.99	70.30	67.41	67.81
3473	NASDAQ	BMRN	Tue, May 14, 2013	68.76	71.56	68.55	70.30
3472	NASDAQ	BMRN	Mon, May 13, 2013	67.85	69.99	67.68	68.85
3471	NASDAQ	BMRN	Fri, May 10, 2013	66.58	67.72	66.19	67.68
3470	NASDAQ	BMRN	Thu, May 9, 2013	65.20	66.72	65.07	66.41
3469	NASDAQ	BMRN	Wed, May 8, 2013	65.22	66.16	64.85	65.32
3468	NASDAQ	BMRN	Tue, May 7, 2013	67.15	67.17	65.08	65.41
3467	NASDAQ	BMRN	Mon, May 6, 2013	66.78	67.15	66.06	66.62
3466	NASDAQ	BMRN	Fri, May 3, 2013	66.69	67.96	66.26	66.71
3465	NASDAQ	BMRN	Thu, May 2, 2013	63.90	65.79	63.69	65.79
3464	NASDAQ	BMRN	Wed, May 1, 2013	65.00	65.39	63.64	63.68
3463	NASDAQ	BMRN	Tue, Apr 30, 2013	63.29	65.62	63.25	65.60
3462	NASDAQ	BMRN	Mon, Apr 29, 2013	63.13	65.47	63.13	64.42
3461	NASDAQ	BMRN	Fri, Apr 26, 2013	62.10	64.70	62.10	63.18
3460	NASDAQ	BMRN	Thu, Apr 25, 2013	62.94	64.97	62.26	62.87
3459	NASDAQ	BMRN	Wed, Apr 24, 2013	64.39	64.68	62.26	62.30
3458	NASDAQ	BMRN	Tue, Apr 23, 2013	65.81	66.63	64.57	65.02
3457	NASDAQ	BMRN	Mon, Apr 22, 2013	65.21	66.13	64.77	65.53
3456	NASDAQ	BMRN	Fri, Apr 19, 2013	63.14	65.44	62.78	65.44
3455	NASDAQ	BMRN	Thu, Apr 18, 2013	64.82	64.82	62.34	62.79
3454	NASDAQ	BMRN	Wed, Apr 17, 2013	63.96	64.21	63.15	63.68
3453	NASDAQ	BMRN	Tue, Apr 16, 2013	63.94	64.84	63.47	64.66
3452	NASDAQ	BMRN	Mon, Apr 15, 2013	64.51	64.98	63.11	63.21
3451	NASDAQ	BMRN	Fri, Apr 12, 2013	63.41	64.95	63.33	64.71
3450	NASDAQ	BMRN	Thu, Apr 11, 2013	63.97	64.86	63.50	63.68
3449	NASDAQ	BMRN	Wed, Apr 10, 2013	62.68	64.27	62.45	64.27
3448	NASDAQ	BMRN	Tue, Apr 9, 2013	62.21	62.88	61.93	62.50
3447	NASDAQ	BMRN	Mon, Apr 8, 2013	61.60	62.23	60.84	62.15
3446	NASDAQ	BMRN	Fri, Apr 5, 2013	60.11	62.00	60.00	61.72
3445	NASDAQ	BMRN	Thu, Apr 4, 2013	61.83	61.99	60.27	60.90
3444	NASDAQ	BMRN	Wed, Apr 3, 2013	63.45	63.47	60.78	61.24
3443	NASDAQ	BMRN	Tue, Apr 2, 2013	62.04	63.35	62.02	62.99
3442	NASDAQ	BMRN	Mon, Apr 1, 2013	62.47	63.57	61.15	61.59
3441	NASDAQ	BMRN	Thu, Mar 28, 2013	60.44	62.35	60.43	62.26
3440	NASDAQ	BMRN	Wed, Mar 27, 2013	60.21	60.62	59.84	60.36
3439	NASDAQ	BMRN	Tue, Mar 26, 2013	60.76	61.36	60.37	60.60
3438	NASDAQ	BMRN	Mon, Mar 25, 2013	60.78	61.10	59.95	60.70
3437	NASDAQ	BMRN	Fri, Mar 22, 2013	60.04	60.72	59.83	60.35
3436	NASDAQ	BMRN	Thu, Mar 21, 2013	61.04	61.19	59.50	59.85
3435	NASDAQ	BMRN	Wed, Mar 20, 2013	61.44	61.47	60.00	61.08
3434	NASDAQ	BMRN	Tue, Mar 19, 2013	61.50	62.28	60.38	60.76
3433	NASDAQ	BMRN	Mon, Mar 18, 2013	61.00	62.03	60.63	61.48
3432	NASDAQ	BMRN	Fri, Mar 15, 2013	62.09	62.96	61.04	61.25
3431	NASDAQ	BMRN	Thu, Mar 14, 2013	61.43	62.71	61.43	62.39
3430	NASDAQ	BMRN	Wed, Mar 13, 2013	62.00	62.00	60.83	61.47
3429	NASDAQ	BMRN	Tue, Mar 12, 2013	61.40	62.10	61.23	62.06
3428	NASDAQ	BMRN	Mon, Mar 11, 2013	61.46	62.07	60.96	61.05
3427	NASDAQ	BMRN	Fri, Mar 8, 2013	61.98	62.01	61.17	61.46
3426	NASDAQ	BMRN	Thu, Mar 7, 2013	61.55	62.00	61.12	61.78
3425	NASDAQ	BMRN	Wed, Mar 6, 2013	61.08	61.64	60.30	61.25
3424	NASDAQ	BMRN	Tue, Mar 5, 2013	60.12	60.89	60.09	60.63
3423	NASDAQ	BMRN	Mon, Mar 4, 2013	59.54	60.59	59.11	60.37
3422	NASDAQ	BMRN	Fri, Mar 1, 2013	57.90	59.94	57.90	59.61
3421	NASDAQ	BMRN	Thu, Feb 28, 2013	56.55	58.33	56.50	57.97
3420	NASDAQ	BMRN	Wed, Feb 27, 2013	55.51	57.41	55.51	56.44
3419	NASDAQ	BMRN	Tue, Feb 26, 2013	55.26	56.14	54.96	55.92
3418	NASDAQ	BMRN	Mon, Feb 25, 2013	55.89	56.49	55.05	55.19
3417	NASDAQ	BMRN	Fri, Feb 22, 2013	53.35	56.21	53.35	56.10
3416	NASDAQ	BMRN	Thu, Feb 21, 2013	54.92	55.34	53.14	53.27
3415	NASDAQ	BMRN	Wed, Feb 20, 2013	56.30	56.61	55.12	55.17
3414	NASDAQ	BMRN	Tue, Feb 19, 2013	56.27	57.66	56.13	56.51
3413	NASDAQ	BMRN	Fri, Feb 15, 2013	54.95	56.44	54.70	56.28
3412	NASDAQ	BMRN	Thu, Feb 14, 2013	54.79	55.06	54.20	54.97
3411	NASDAQ	BMRN	Wed, Feb 13, 2013	54.90	55.23	54.49	54.86
3410	NASDAQ	BMRN	Tue, Feb 12, 2013	55.12	55.17	54.68	54.82
3409	NASDAQ	BMRN	Mon, Feb 11, 2013	55.25	55.96	54.41	54.84
3408	NASDAQ	BMRN	Fri, Feb 8, 2013	55.01	55.25	54.65	55.01
3407	NASDAQ	BMRN	Thu, Feb 7, 2013	55.84	55.98	54.20	54.79
3406	NASDAQ	BMRN	Wed, Feb 6, 2013	55.75	56.40	55.04	55.68
3405	NASDAQ	BMRN	Tue, Feb 5, 2013	55.44	56.46	55.28	55.99
3404	NASDAQ	BMRN	Mon, Feb 4, 2013	55.54	56.16	55.51	55.60
3403	NASDAQ	BMRN	Fri, Feb 1, 2013	54.89	56.71	54.89	56.00
3402	NASDAQ	BMRN	Thu, Jan 31, 2013	53.82	55.46	53.82	54.89
3401	NASDAQ	BMRN	Wed, Jan 30, 2013	54.65	55.32	53.93	54.16
3400	NASDAQ	BMRN	Tue, Jan 29, 2013	55.06	55.17	53.58	54.80
3399	NASDAQ	BMRN	Mon, Jan 28, 2013	55.37	55.70	54.93	55.15
3398	NASDAQ	BMRN	Fri, Jan 25, 2013	54.61	55.51	54.61	55.40
3397	NASDAQ	BMRN	Thu, Jan 24, 2013	54.56	55.08	53.83	54.88
3396	NASDAQ	BMRN	Wed, Jan 23, 2013	55.22	55.49	54.34	54.58
3395	NASDAQ	BMRN	Tue, Jan 22, 2013	55.00	55.45	54.20	55.22
3394	NASDAQ	BMRN	Fri, Jan 18, 2013	53.16	54.09	52.63	54.08
3393	NASDAQ	BMRN	Thu, Jan 17, 2013	52.60	53.83	52.03	53.56
3392	NASDAQ	BMRN	Wed, Jan 16, 2013	53.53	53.83	51.78	52.32
3391	NASDAQ	BMRN	Tue, Jan 15, 2013	52.59	53.84	52.26	53.76
3390	NASDAQ	BMRN	Mon, Jan 14, 2013	51.26	53.00	51.26	52.98
3389	NASDAQ	BMRN	Fri, Jan 11, 2013	51.67	52.00	51.33	51.56
3388	NASDAQ	BMRN	Thu, Jan 10, 2013	52.07	52.18	51.42	51.79
3387	NASDAQ	BMRN	Wed, Jan 9, 2013	52.07	52.29	51.74	51.93
3386	NASDAQ	BMRN	Tue, Jan 8, 2013	52.12	52.20	51.62	51.84
3385	NASDAQ	BMRN	Mon, Jan 7, 2013	52.03	52.41	51.26	52.14
3384	NASDAQ	BMRN	Fri, Jan 4, 2013	51.93	52.66	51.73	52.54
3383	NASDAQ	BMRN	Thu, Jan 3, 2013	52.20	53.45	51.25	52.17
3382	NASDAQ	BMRN	Wed, Jan 2, 2013	50.00	52.67	49.71	51.92
3381	NASDAQ	BMRN	Mon, Dec 31, 2012	47.79	49.33	47.72	49.20
3380	NASDAQ	BMRN	Fri, Dec 28, 2012	48.15	48.85	47.93	47.94
3379	NASDAQ	BMRN	Thu, Dec 27, 2012	47.95	49.56	47.95	48.63
3378	NASDAQ	BMRN	Wed, Dec 26, 2012	48.57	48.82	48.04	48.16
3377	NASDAQ	BMRN	Mon, Dec 24, 2012	48.92	49.00	48.11	48.93
3376	NASDAQ	BMRN	Fri, Dec 21, 2012	48.59	49.00	48.26	48.89
3375	NASDAQ	BMRN	Thu, Dec 20, 2012	48.77	49.04	48.53	49.02
3374	NASDAQ	BMRN	Wed, Dec 19, 2012	49.42	49.43	48.42	48.70
3373	NASDAQ	BMRN	Tue, Dec 18, 2012	49.48	49.91	49.14	49.27
3372	NASDAQ	BMRN	Mon, Dec 17, 2012	49.43	49.71	49.13	49.70
3371	NASDAQ	BMRN	Fri, Dec 14, 2012	49.25	49.91	48.84	49.41
3370	NASDAQ	BMRN	Thu, Dec 13, 2012	49.91	50.04	49.00	49.37
3369	NASDAQ	BMRN	Wed, Dec 12, 2012	49.57	50.48	49.45	50.17
3368	NASDAQ	BMRN	Tue, Dec 11, 2012	48.39	49.73	48.05	49.58
3367	NASDAQ	BMRN	Mon, Dec 10, 2012	47.05	48.37	47.05	48.30
3366	NASDAQ	BMRN	Fri, Dec 7, 2012	47.94	48.13	46.53	46.96
3365	NASDAQ	BMRN	Thu, Dec 6, 2012	47.81	48.25	47.35	47.86
3364	NASDAQ	BMRN	Wed, Dec 5, 2012	48.19	48.42	47.68	47.89
3363	NASDAQ	BMRN	Tue, Dec 4, 2012	48.58	48.66	47.60	48.09
3362	NASDAQ	BMRN	Mon, Dec 3, 2012	48.95	49.19	48.22	48.69
3361	NASDAQ	BMRN	Fri, Nov 30, 2012	49.00	49.28	48.34	48.50
3360	NASDAQ	BMRN	Thu, Nov 29, 2012	49.23	49.47	48.72	49.05
3359	NASDAQ	BMRN	Wed, Nov 28, 2012	48.16	49.18	47.51	49.13
3358	NASDAQ	BMRN	Tue, Nov 27, 2012	48.77	48.81	48.12	48.24
3357	NASDAQ	BMRN	Mon, Nov 26, 2012	48.80	49.00	48.32	48.59
3356	NASDAQ	BMRN	Fri, Nov 23, 2012	49.17	49.17	48.74	49.08
3355	NASDAQ	BMRN	Wed, Nov 21, 2012	49.02	49.51	48.74	48.90
3354	NASDAQ	BMRN	Tue, Nov 20, 2012	48.25	49.42	48.25	49.27
3353	NASDAQ	BMRN	Mon, Nov 19, 2012	48.40	49.00	47.75	48.28
3352	NASDAQ	BMRN	Fri, Nov 16, 2012	47.63	48.48	47.32	47.90
3351	NASDAQ	BMRN	Thu, Nov 15, 2012	47.60	52.96	47.02	47.60
3350	NASDAQ	BMRN	Wed, Nov 14, 2012	48.35	49.19	47.57	47.84
3349	NASDAQ	BMRN	Tue, Nov 13, 2012	47.94	48.60	47.57	48.44
3348	NASDAQ	BMRN	Mon, Nov 12, 2012	48.17	48.80	47.93	48.13
3347	NASDAQ	BMRN	Fri, Nov 9, 2012	47.58	48.70	47.45	48.09
3346	NASDAQ	BMRN	Thu, Nov 8, 2012	46.25	47.98	46.25	47.76
3345	NASDAQ	BMRN	Wed, Nov 7, 2012	47.82	48.00	46.25	46.50
3344	NASDAQ	BMRN	Tue, Nov 6, 2012	48.52	49.18	48.21	48.64
3343	NASDAQ	BMRN	Mon, Nov 5, 2012	46.00	49.52	45.99	49.07
3342	NASDAQ	BMRN	Fri, Nov 2, 2012	36.81	37.60	36.28	37.41
3341	NASDAQ	BMRN	Thu, Nov 1, 2012	37.29	37.65	36.60	36.78
3340	NASDAQ	BMRN	Wed, Oct 31, 2012	38.81	38.91	36.80	37.01
3339	NASDAQ	BMRN	Fri, Oct 26, 2012	39.84	40.00	38.40	38.85
3338	NASDAQ	BMRN	Thu, Oct 25, 2012	38.43	38.90	37.78	38.15
3337	NASDAQ	BMRN	Wed, Oct 24, 2012	38.71	39.13	38.06	38.32
3336	NASDAQ	BMRN	Tue, Oct 23, 2012	40.69	40.85	38.34	38.54
3335	NASDAQ	BMRN	Mon, Oct 22, 2012	42.25	42.75	41.15	41.21
3334	NASDAQ	BMRN	Fri, Oct 19, 2012	42.72	42.89	42.07	42.29
3333	NASDAQ	BMRN	Thu, Oct 18, 2012	43.07	43.53	42.72	42.82
3332	NASDAQ	BMRN	Wed, Oct 17, 2012	42.28	43.21	42.18	43.08
3331	NASDAQ	BMRN	Tue, Oct 16, 2012	42.33	43.46	42.11	42.22
3330	NASDAQ	BMRN	Mon, Oct 15, 2012	41.73	42.84	41.64	42.38
3329	NASDAQ	BMRN	Fri, Oct 12, 2012	41.24	41.66	41.14	41.57
3328	NASDAQ	BMRN	Thu, Oct 11, 2012	41.56	41.85	41.05	41.30
3327	NASDAQ	BMRN	Wed, Oct 10, 2012	41.39	41.56	41.00	41.40
3326	NASDAQ	BMRN	Tue, Oct 9, 2012	41.49	41.72	41.10	41.50
3325	NASDAQ	BMRN	Mon, Oct 8, 2012	41.70	42.07	41.03	41.73
3324	NASDAQ	BMRN	Fri, Oct 5, 2012	40.90	41.72	40.62	41.68
3323	NASDAQ	BMRN	Thu, Oct 4, 2012	40.67	41.12	40.59	40.87
3322	NASDAQ	BMRN	Wed, Oct 3, 2012	41.00	41.10	40.45	40.75
3321	NASDAQ	BMRN	Tue, Oct 2, 2012	40.16	41.18	39.89	40.97
3320	NASDAQ	BMRN	Mon, Oct 1, 2012	40.34	40.34	39.45	39.87
3319	NASDAQ	BMRN	Fri, Sep 28, 2012	40.00	40.36	39.83	40.26
3318	NASDAQ	BMRN	Thu, Sep 27, 2012	40.20	40.23	39.74	40.20
3317	NASDAQ	BMRN	Wed, Sep 26, 2012	40.11	40.49	39.65	39.80
3316	NASDAQ	BMRN	Tue, Sep 25, 2012	40.67	40.96	40.23	40.25
3315	NASDAQ	BMRN	Mon, Sep 24, 2012	41.05	41.23	40.25	40.37
3314	NASDAQ	BMRN	Fri, Sep 21, 2012	40.42	41.22	40.24	41.16
3313	NASDAQ	BMRN	Thu, Sep 20, 2012	39.49	40.51	39.49	40.13
3312	NASDAQ	BMRN	Wed, Sep 19, 2012	38.99	39.80	38.84	39.63
3311	NASDAQ	BMRN	Tue, Sep 18, 2012	38.38	39.03	38.28	39.01
3310	NASDAQ	BMRN	Mon, Sep 17, 2012	37.99	38.58	37.99	38.41
3309	NASDAQ	BMRN	Fri, Sep 14, 2012	38.35	38.38	37.65	38.07
3308	NASDAQ	BMRN	Thu, Sep 13, 2012	38.63	38.83	38.00	38.27
3307	NASDAQ	BMRN	Wed, Sep 12, 2012	38.92	39.25	38.40	38.66
3306	NASDAQ	BMRN	Tue, Sep 11, 2012	38.66	38.89	38.36	38.58
3305	NASDAQ	BMRN	Mon, Sep 10, 2012	38.62	39.36	38.39	38.61
3304	NASDAQ	BMRN	Fri, Sep 7, 2012	38.96	39.03	38.18	38.36
3303	NASDAQ	BMRN	Thu, Sep 6, 2012	37.77	39.02	37.26	38.89
3302	NASDAQ	BMRN	Wed, Sep 5, 2012	37.50	37.73	37.15	37.45
3301	NASDAQ	BMRN	Tue, Sep 4, 2012	37.45	38.10	37.30	37.93
3300	NASDAQ	BMRN	Fri, Aug 31, 2012	37.80	37.90	36.85	37.34
3299	NASDAQ	BMRN	Thu, Aug 30, 2012	37.59	38.16	37.58	37.62
3298	NASDAQ	BMRN	Wed, Aug 29, 2012	38.32	38.49	37.62	37.70
3297	NASDAQ	BMRN	Tue, Aug 28, 2012	37.85	38.57	37.69	38.35
3296	NASDAQ	BMRN	Mon, Aug 27, 2012	37.84	38.46	37.18	37.90
3295	NASDAQ	BMRN	Fri, Aug 24, 2012	38.08	39.13	38.02	38.70
3294	NASDAQ	BMRN	Thu, Aug 23, 2012	37.81	38.16	37.75	37.94
3293	NASDAQ	BMRN	Wed, Aug 22, 2012	37.50	38.11	37.20	37.86
3292	NASDAQ	BMRN	Tue, Aug 21, 2012	37.05	37.82	36.97	37.48
3291	NASDAQ	BMRN	Mon, Aug 20, 2012	37.92	37.92	36.50	37.02
3290	NASDAQ	BMRN	Fri, Aug 17, 2012	38.23	38.56	37.88	37.95
3289	NASDAQ	BMRN	Thu, Aug 16, 2012	38.49	38.69	37.95	38.16
3288	NASDAQ	BMRN	Wed, Aug 15, 2012	38.51	39.00	38.43	38.66
3287	NASDAQ	BMRN	Tue, Aug 14, 2012	38.51	38.96	38.44	38.63
3286	NASDAQ	BMRN	Mon, Aug 13, 2012	37.33	38.62	37.11	38.54
3285	NASDAQ	BMRN	Fri, Aug 10, 2012	37.80	37.92	37.29	37.61
3284	NASDAQ	BMRN	Thu, Aug 9, 2012	38.28	38.38	37.84	38.01
3283	NASDAQ	BMRN	Wed, Aug 8, 2012	38.14	38.70	37.60	38.22
3282	NASDAQ	BMRN	Tue, Aug 7, 2012	38.01	38.58	37.65	38.36
3281	NASDAQ	BMRN	Mon, Aug 6, 2012	37.74	38.03	37.18	37.47
3280	NASDAQ	BMRN	Fri, Aug 3, 2012	37.64	38.37	37.57	38.11
3279	NASDAQ	BMRN	Thu, Aug 2, 2012	38.44	39.19	36.91	37.24
3278	NASDAQ	BMRN	Wed, Aug 1, 2012	39.49	39.75	37.87	38.02
3277	NASDAQ	BMRN	Tue, Jul 31, 2012	39.99	40.01	39.25	39.29
3276	NASDAQ	BMRN	Mon, Jul 30, 2012	39.55	39.94	39.43	39.56
3275	NASDAQ	BMRN	Fri, Jul 27, 2012	39.75	40.17	39.36	39.53
3274	NASDAQ	BMRN	Thu, Jul 26, 2012	39.86	40.44	39.24	39.36
3273	NASDAQ	BMRN	Wed, Jul 25, 2012	38.98	39.57	38.72	39.54
3272	NASDAQ	BMRN	Tue, Jul 24, 2012	39.50	39.71	38.55	38.87
3271	NASDAQ	BMRN	Mon, Jul 23, 2012	39.88	40.02	38.99	39.39
3270	NASDAQ	BMRN	Fri, Jul 20, 2012	40.69	40.79	39.88	40.25
3269	NASDAQ	BMRN	Thu, Jul 19, 2012	41.18	41.27	40.33	40.72
3268	NASDAQ	BMRN	Wed, Jul 18, 2012	41.52	42.36	40.89	40.98
3267	NASDAQ	BMRN	Tue, Jul 17, 2012	42.67	42.68	40.75	41.53
3266	NASDAQ	BMRN	Mon, Jul 16, 2012	43.18	43.71	42.31	42.40
3265	NASDAQ	BMRN	Fri, Jul 13, 2012	43.33	43.56	42.52	43.30
3264	NASDAQ	BMRN	Thu, Jul 12, 2012	41.72	44.18	41.14	42.39
3263	NASDAQ	BMRN	Wed, Jul 11, 2012	41.95	42.13	40.79	41.46
3262	NASDAQ	BMRN	Tue, Jul 10, 2012	42.48	42.97	41.95	41.96
3261	NASDAQ	BMRN	Mon, Jul 9, 2012	40.76	42.50	40.52	42.32
3260	NASDAQ	BMRN	Fri, Jul 6, 2012	41.08	41.31	40.49	40.77
3259	NASDAQ	BMRN	Thu, Jul 5, 2012	41.83	41.83	40.88	41.30
3258	NASDAQ	BMRN	Tue, Jul 3, 2012	41.55	42.37	41.18	41.64
3257	NASDAQ	BMRN	Mon, Jul 2, 2012	39.89	41.70	39.60	41.69
3256	NASDAQ	BMRN	Fri, Jun 29, 2012	38.39	39.64	37.98	39.58
3255	NASDAQ	BMRN	Thu, Jun 28, 2012	37.68	39.09	37.06	37.66
3254	NASDAQ	BMRN	Wed, Jun 27, 2012	37.20	38.00	36.93	37.89
3253	NASDAQ	BMRN	Tue, Jun 26, 2012	36.98	37.59	36.79	37.19
3252	NASDAQ	BMRN	Mon, Jun 25, 2012	36.85	37.21	35.99	37.04
3251	NASDAQ	BMRN	Fri, Jun 22, 2012	36.89	37.34	36.46	37.31
3250	NASDAQ	BMRN	Thu, Jun 21, 2012	37.69	37.69	36.50	36.65
3249	NASDAQ	BMRN	Wed, Jun 20, 2012	37.47	38.19	37.11	37.67
3248	NASDAQ	BMRN	Tue, Jun 19, 2012	36.99	37.88	36.81	37.20
3247	NASDAQ	BMRN	Mon, Jun 18, 2012	37.07	37.73	36.51	36.89
3246	NASDAQ	BMRN	Fri, Jun 15, 2012	36.75	37.17	36.44	37.04
3245	NASDAQ	BMRN	Thu, Jun 14, 2012	36.27	37.58	35.97	36.77
3244	NASDAQ	BMRN	Wed, Jun 13, 2012	36.55	36.62	35.94	36.05
3243	NASDAQ	BMRN	Tue, Jun 12, 2012	36.34	37.01	35.57	36.27
3242	NASDAQ	BMRN	Mon, Jun 11, 2012	36.77	36.89	35.57	35.65
3241	NASDAQ	BMRN	Fri, Jun 8, 2012	36.37	36.78	35.87	36.34
3240	NASDAQ	BMRN	Thu, Jun 7, 2012	38.11	39.01	36.30	36.35
3239	NASDAQ	BMRN	Wed, Jun 6, 2012	36.88	38.08	36.65	37.99
3238	NASDAQ	BMRN	Tue, Jun 5, 2012	35.98	36.85	35.75	36.62
3237	NASDAQ	BMRN	Mon, Jun 4, 2012	36.10	37.07	35.36	36.00
3236	NASDAQ	BMRN	Fri, Jun 1, 2012	35.26	35.75	34.30	35.53
3235	NASDAQ	BMRN	Thu, May 31, 2012	36.05	36.50	35.12	35.64
3234	NASDAQ	BMRN	Wed, May 30, 2012	38.76	38.78	38.11	38.29
3233	NASDAQ	BMRN	Tue, May 29, 2012	38.77	39.29	38.39	39.06
3232	NASDAQ	BMRN	Fri, May 25, 2012	38.61	38.80	38.16	38.64
3231	NASDAQ	BMRN	Thu, May 24, 2012	38.19	38.56	37.84	38.51
3230	NASDAQ	BMRN	Wed, May 23, 2012	37.90	38.15	37.21	38.04
3229	NASDAQ	BMRN	Tue, May 22, 2012	37.70	38.41	37.48	37.98
3228	NASDAQ	BMRN	Mon, May 21, 2012	36.86	37.79	36.11	37.70
3227	NASDAQ	BMRN	Fri, May 18, 2012	37.54	37.54	36.50	36.60
3226	NASDAQ	BMRN	Thu, May 17, 2012	38.41	38.62	37.15	37.18
3225	NASDAQ	BMRN	Wed, May 16, 2012	39.00	39.20	38.05	38.46
3224	NASDAQ	BMRN	Tue, May 15, 2012	38.32	38.89	38.19	38.78
3223	NASDAQ	BMRN	Mon, May 14, 2012	37.91	38.68	37.27	38.51
3222	NASDAQ	BMRN	Fri, May 11, 2012	37.07	38.50	37.04	38.00
3221	NASDAQ	BMRN	Thu, May 10, 2012	36.68	37.74	36.63	37.49
3220	NASDAQ	BMRN	Wed, May 9, 2012	37.30	37.55	36.48	36.50
3219	NASDAQ	BMRN	Tue, May 8, 2012	36.50	37.52	36.22	37.46
3218	NASDAQ	BMRN	Mon, May 7, 2012	35.75	36.78	35.50	36.65
3217	NASDAQ	BMRN	Fri, May 4, 2012	36.65	36.65	35.62	35.79
3216	NASDAQ	BMRN	Thu, May 3, 2012	36.01	37.10	36.01	36.74
3215	NASDAQ	BMRN	Wed, May 2, 2012	34.88	36.41	34.65	36.13
3214	NASDAQ	BMRN	Tue, May 1, 2012	34.74	35.35	34.45	34.94
3213	NASDAQ	BMRN	Mon, Apr 30, 2012	35.11	35.12	34.65	34.70
3212	NASDAQ	BMRN	Fri, Apr 27, 2012	34.66	35.36	33.75	35.06
3211	NASDAQ	BMRN	Thu, Apr 26, 2012	35.40	35.45	35.00	35.30
3210	NASDAQ	BMRN	Wed, Apr 25, 2012	35.05	35.55	34.75	35.48
3209	NASDAQ	BMRN	Tue, Apr 24, 2012	34.92	35.06	34.58	34.64
3208	NASDAQ	BMRN	Mon, Apr 23, 2012	34.54	34.93	34.25	34.90
3207	NASDAQ	BMRN	Fri, Apr 20, 2012	34.23	35.11	34.22	34.94
3206	NASDAQ	BMRN	Thu, Apr 19, 2012	32.95	34.52	32.95	34.21
3205	NASDAQ	BMRN	Wed, Apr 18, 2012	33.14	33.54	32.96	33.05
3204	NASDAQ	BMRN	Tue, Apr 17, 2012	32.99	33.68	32.76	33.43
3203	NASDAQ	BMRN	Mon, Apr 16, 2012	32.85	33.18	32.20	32.73
3202	NASDAQ	BMRN	Fri, Apr 13, 2012	33.02	33.04	32.53	32.74
3201	NASDAQ	BMRN	Thu, Apr 12, 2012	32.87	33.27	32.55	33.00
3200	NASDAQ	BMRN	Wed, Apr 11, 2012	32.37	32.91	32.22	32.28
3199	NASDAQ	BMRN	Tue, Apr 10, 2012	32.76	33.14	31.91	32.13
3198	NASDAQ	BMRN	Mon, Apr 9, 2012	33.00	33.41	32.88	33.01
3197	NASDAQ	BMRN	Thu, Apr 5, 2012	32.73	33.67	32.61	33.50
3196	NASDAQ	BMRN	Wed, Apr 4, 2012	33.31	33.37	32.64	32.73
3195	NASDAQ	BMRN	Tue, Apr 3, 2012	33.80	34.11	33.29	33.56
3194	NASDAQ	BMRN	Mon, Apr 2, 2012	34.24	34.30	33.71	33.78
3193	NASDAQ	BMRN	Fri, Mar 30, 2012	34.45	34.54	34.10	34.25
3192	NASDAQ	BMRN	Thu, Mar 29, 2012	34.45	34.49	33.96	34.25
3191	NASDAQ	BMRN	Wed, Mar 28, 2012	34.98	35.58	34.26	34.54
3190	NASDAQ	BMRN	Tue, Mar 27, 2012	35.30	35.41	34.88	35.02
3189	NASDAQ	BMRN	Mon, Mar 26, 2012	34.67	35.60	34.50	35.25
3188	NASDAQ	BMRN	Fri, Mar 23, 2012	34.71	34.75	34.12	34.30
3187	NASDAQ	BMRN	Thu, Mar 22, 2012	34.24	35.07	34.01	34.65
3186	NASDAQ	BMRN	Wed, Mar 21, 2012	34.52	34.71	33.94	34.48
3185	NASDAQ	BMRN	Tue, Mar 20, 2012	35.19	35.19	34.37	34.44
3184	NASDAQ	BMRN	Mon, Mar 19, 2012	35.56	35.98	35.27	35.41
3183	NASDAQ	BMRN	Fri, Mar 16, 2012	34.50	34.81	34.32	34.67
3182	NASDAQ	BMRN	Thu, Mar 15, 2012	33.98	34.56	33.88	34.45
3181	NASDAQ	BMRN	Wed, Mar 14, 2012	34.08	34.23	33.97	34.06
3180	NASDAQ	BMRN	Tue, Mar 13, 2012	34.17	34.59	33.82	34.07
3179	NASDAQ	BMRN	Mon, Mar 12, 2012	34.46	34.59	34.00	34.14
3178	NASDAQ	BMRN	Fri, Mar 9, 2012	34.62	34.75	34.15	34.37
3177	NASDAQ	BMRN	Thu, Mar 8, 2012	34.47	35.03	34.34	34.63
3176	NASDAQ	BMRN	Wed, Mar 7, 2012	33.89	34.45	33.69	34.25
3175	NASDAQ	BMRN	Tue, Mar 6, 2012	34.16	34.36	33.61	33.68
3174	NASDAQ	BMRN	Mon, Mar 5, 2012	35.30	35.47	34.37	34.49
3173	NASDAQ	BMRN	Fri, Mar 2, 2012	35.70	35.93	35.30	35.39
3172	NASDAQ	BMRN	Thu, Mar 1, 2012	35.97	36.12	35.52	35.64
3171	NASDAQ	BMRN	Wed, Feb 29, 2012	36.04	36.38	35.69	35.75
3170	NASDAQ	BMRN	Tue, Feb 28, 2012	36.16	36.27	35.75	35.79
3169	NASDAQ	BMRN	Mon, Feb 27, 2012	34.88	36.35	34.71	36.25
3168	NASDAQ	BMRN	Fri, Feb 24, 2012	35.38	35.48	34.53	35.00
3167	NASDAQ	BMRN	Thu, Feb 23, 2012	35.15	35.90	34.92	35.25
3166	NASDAQ	BMRN	Wed, Feb 22, 2012	35.75	35.86	34.81	35.03
3165	NASDAQ	BMRN	Tue, Feb 21, 2012	35.87	36.19	35.03	35.26
3164	NASDAQ	BMRN	Fri, Feb 17, 2012	35.85	37.17	35.16	36.20
3163	NASDAQ	BMRN	Thu, Feb 16, 2012	37.74	38.31	37.54	37.70
3162	NASDAQ	BMRN	Wed, Feb 15, 2012	38.20	38.40	37.57	37.70
3161	NASDAQ	BMRN	Tue, Feb 14, 2012	38.00	38.63	37.37	38.07
3160	NASDAQ	BMRN	Mon, Feb 13, 2012	37.74	38.95	37.29	38.03
3159	NASDAQ	BMRN	Fri, Feb 10, 2012	37.92	37.92	37.13	37.21
3158	NASDAQ	BMRN	Thu, Feb 9, 2012	37.75	38.32	37.67	38.05
3157	NASDAQ	BMRN	Wed, Feb 8, 2012	37.01	38.44	37.01	37.76
3156	NASDAQ	BMRN	Tue, Feb 7, 2012	38.04	38.41	37.71	38.34
3155	NASDAQ	BMRN	Mon, Feb 6, 2012	37.50	38.66	37.32	38.27
3154	NASDAQ	BMRN	Fri, Feb 3, 2012	37.60	38.21	37.28	37.53
3153	NASDAQ	BMRN	Thu, Feb 2, 2012	37.52	38.11	37.25	37.29
3152	NASDAQ	BMRN	Wed, Feb 1, 2012	36.00	37.81	35.62	37.74
3151	NASDAQ	BMRN	Tue, Jan 31, 2012	35.79	35.84	35.36	35.64
3150	NASDAQ	BMRN	Mon, Jan 30, 2012	35.61	35.74	35.20	35.60
3149	NASDAQ	BMRN	Fri, Jan 27, 2012	34.89	35.91	34.76	35.85
3148	NASDAQ	BMRN	Thu, Jan 26, 2012	35.41	35.91	34.68	34.90
3147	NASDAQ	BMRN	Wed, Jan 25, 2012	35.41	35.72	34.73	35.49
3146	NASDAQ	BMRN	Tue, Jan 24, 2012	34.82	35.54	34.53	35.03
3145	NASDAQ	BMRN	Mon, Jan 23, 2012	35.21	35.50	34.51	34.78
3144	NASDAQ	BMRN	Fri, Jan 20, 2012	35.54	35.75	34.91	35.20
3143	NASDAQ	BMRN	Thu, Jan 19, 2012	35.90	36.05	35.60	35.74
3142	NASDAQ	BMRN	Wed, Jan 18, 2012	35.79	36.10	35.40	36.03
3141	NASDAQ	BMRN	Tue, Jan 17, 2012	35.24	36.04	34.85	35.86
3140	NASDAQ	BMRN	Fri, Jan 13, 2012	35.28	35.40	33.93	34.99
3139	NASDAQ	BMRN	Thu, Jan 12, 2012	36.20	36.38	35.36	35.54
3138	NASDAQ	BMRN	Wed, Jan 11, 2012	36.90	36.91	36.09	36.21
3137	NASDAQ	BMRN	Tue, Jan 10, 2012	37.30	37.47	36.61	36.74
3136	NASDAQ	BMRN	Mon, Jan 9, 2012	36.80	37.82	36.04	37.17
3135	NASDAQ	BMRN	Fri, Jan 6, 2012	35.54	36.66	35.47	36.61
3134	NASDAQ	BMRN	Thu, Jan 5, 2012	35.13	35.94	34.76	35.60
3133	NASDAQ	BMRN	Wed, Jan 4, 2012	34.74	35.42	34.74	35.31
3132	NASDAQ	BMRN	Tue, Jan 3, 2012	34.48	35.60	34.23	34.93
3131	NASDAQ	BMRN	Fri, Dec 30, 2011	34.08	34.76	33.96	34.38
3130	NASDAQ	BMRN	Thu, Dec 29, 2011	33.59	34.12	33.44	34.06
3129	NASDAQ	BMRN	Wed, Dec 28, 2011	33.51	33.81	33.25	33.67
3128	NASDAQ	BMRN	Tue, Dec 27, 2011	33.51	33.81	33.40	33.49
3127	NASDAQ	BMRN	Fri, Dec 23, 2011	33.80	33.91	33.47	33.77
3126	NASDAQ	BMRN	Thu, Dec 22, 2011	33.66	33.98	33.61	33.90
3125	NASDAQ	BMRN	Wed, Dec 21, 2011	33.31	33.66	33.04	33.64
3124	NASDAQ	BMRN	Tue, Dec 20, 2011	32.39	33.30	32.22	33.27
3123	NASDAQ	BMRN	Mon, Dec 19, 2011	31.91	32.62	31.70	31.86
3122	NASDAQ	BMRN	Fri, Dec 16, 2011	31.24	31.67	30.98	31.57
3121	NASDAQ	BMRN	Thu, Dec 15, 2011	32.30	32.58	31.29	31.30
3120	NASDAQ	BMRN	Wed, Dec 14, 2011	32.16	32.52	31.52	32.05
3119	NASDAQ	BMRN	Tue, Dec 13, 2011	33.28	33.55	32.18	32.31
3118	NASDAQ	BMRN	Mon, Dec 12, 2011	33.39	33.48	32.86	33.10
3117	NASDAQ	BMRN	Fri, Dec 9, 2011	33.19	33.83	33.15	33.63
3116	NASDAQ	BMRN	Thu, Dec 8, 2011	33.32	33.49	32.79	33.18
3115	NASDAQ	BMRN	Wed, Dec 7, 2011	33.51	33.55	32.80	33.01
3114	NASDAQ	BMRN	Tue, Dec 6, 2011	33.83	33.97	33.32	33.59
3113	NASDAQ	BMRN	Mon, Dec 5, 2011	34.83	34.89	33.62	33.69
3112	NASDAQ	BMRN	Fri, Dec 2, 2011	35.27	35.47	34.18	34.53
3111	NASDAQ	BMRN	Thu, Dec 1, 2011	34.30	35.16	33.91	35.07
3110	NASDAQ	BMRN	Wed, Nov 30, 2011	33.95	34.63	33.00	34.62
3109	NASDAQ	BMRN	Tue, Nov 29, 2011	33.75	33.88	33.30	33.42
3108	NASDAQ	BMRN	Mon, Nov 28, 2011	32.95	33.72	32.85	33.72
3107	NASDAQ	BMRN	Fri, Nov 25, 2011	32.26	32.49	32.11	32.25
3106	NASDAQ	BMRN	Wed, Nov 23, 2011	32.23	32.71	32.16	32.41
3105	NASDAQ	BMRN	Tue, Nov 22, 2011	31.12	33.20	31.05	32.43
3104	NASDAQ	BMRN	Mon, Nov 21, 2011	30.34	31.40	30.06	31.20
3103	NASDAQ	BMRN	Fri, Nov 18, 2011	30.35	30.73	30.14	30.62
3102	NASDAQ	BMRN	Thu, Nov 17, 2011	31.02	31.23	30.24	30.36
3101	NASDAQ	BMRN	Wed, Nov 16, 2011	31.39	31.64	31.01	31.07
3100	NASDAQ	BMRN	Tue, Nov 15, 2011	31.74	32.00	31.52	31.65
3099	NASDAQ	BMRN	Mon, Nov 14, 2011	31.64	32.08	31.44	31.94
3098	NASDAQ	BMRN	Fri, Nov 11, 2011	30.89	32.05	30.76	31.86
3097	NASDAQ	BMRN	Thu, Nov 10, 2011	31.05	31.31	30.10	30.76
3096	NASDAQ	BMRN	Wed, Nov 9, 2011	31.24	31.63	30.79	30.89
3095	NASDAQ	BMRN	Tue, Nov 8, 2011	32.61	32.64	31.78	31.86
3094	NASDAQ	BMRN	Mon, Nov 7, 2011	33.12	33.35	31.94	32.54
3093	NASDAQ	BMRN	Fri, Nov 4, 2011	32.50	33.25	32.25	33.19
3092	NASDAQ	BMRN	Thu, Nov 3, 2011	32.41	32.91	32.02	32.69
3091	NASDAQ	BMRN	Wed, Nov 2, 2011	33.10	33.25	32.02	32.28
3090	NASDAQ	BMRN	Tue, Nov 1, 2011	33.19	33.77	32.61	32.83
3089	NASDAQ	BMRN	Mon, Oct 31, 2011	35.15	35.28	33.97	34.11
3088	NASDAQ	BMRN	Fri, Oct 28, 2011	33.22	35.56	32.55	35.38
3087	NASDAQ	BMRN	Thu, Oct 27, 2011	32.63	34.00	32.35	33.26
3086	NASDAQ	BMRN	Wed, Oct 26, 2011	32.59	32.68	31.40	32.12
3085	NASDAQ	BMRN	Tue, Oct 25, 2011	32.95	33.09	32.10	32.18
3084	NASDAQ	BMRN	Mon, Oct 24, 2011	33.71	33.74	32.95	33.13
3083	NASDAQ	BMRN	Fri, Oct 21, 2011	33.13	33.73	32.92	33.70
3082	NASDAQ	BMRN	Thu, Oct 20, 2011	32.61	33.09	31.86	32.89
3081	NASDAQ	BMRN	Wed, Oct 19, 2011	32.90	33.15	32.42	32.51
3080	NASDAQ	BMRN	Tue, Oct 18, 2011	32.81	33.26	32.38	32.94
3079	NASDAQ	BMRN	Mon, Oct 17, 2011	33.25	33.54	32.40	32.87
3078	NASDAQ	BMRN	Fri, Oct 14, 2011	33.69	34.15	33.21	33.40
3077	NASDAQ	BMRN	Thu, Oct 13, 2011	32.92	33.75	32.51	33.42
3076	NASDAQ	BMRN	Wed, Oct 12, 2011	33.60	34.06	33.00	33.12
3075	NASDAQ	BMRN	Tue, Oct 11, 2011	33.64	33.73	33.14	33.38
3074	NASDAQ	BMRN	Mon, Oct 10, 2011	33.71	34.50	33.40	33.76
3073	NASDAQ	BMRN	Fri, Oct 7, 2011	33.00	33.83	32.66	33.34
3072	NASDAQ	BMRN	Thu, Oct 6, 2011	32.44	33.50	32.35	33.47
3071	NASDAQ	BMRN	Wed, Oct 5, 2011	31.48	32.68	31.13	32.57
3070	NASDAQ	BMRN	Tue, Oct 4, 2011	29.89	31.67	29.50	31.64
3069	NASDAQ	BMRN	Mon, Oct 3, 2011	31.70	32.10	30.02	30.07
3068	NASDAQ	BMRN	Fri, Sep 30, 2011	31.21	32.46	30.98	31.87
3067	NASDAQ	BMRN	Thu, Sep 29, 2011	32.09	32.15	30.75	31.69
3066	NASDAQ	BMRN	Wed, Sep 28, 2011	31.83	33.48	31.46	31.80
3065	NASDAQ	BMRN	Tue, Sep 27, 2011	30.68	31.35	30.49	30.83
3064	NASDAQ	BMRN	Mon, Sep 26, 2011	31.05	31.05	29.50	30.61
3063	NASDAQ	BMRN	Fri, Sep 23, 2011	29.74	31.05	29.74	30.89
3062	NASDAQ	BMRN	Thu, Sep 22, 2011	30.06	30.34	29.15	29.90
3061	NASDAQ	BMRN	Wed, Sep 21, 2011	31.44	31.93	30.97	31.00
3060	NASDAQ	BMRN	Tue, Sep 20, 2011	31.60	31.98	31.02	31.53
3059	NASDAQ	BMRN	Mon, Sep 19, 2011	30.24	31.87	30.22	31.54
3058	NASDAQ	BMRN	Fri, Sep 16, 2011	30.55	31.06	30.29	30.65
3057	NASDAQ	BMRN	Thu, Sep 15, 2011	31.19	31.19	29.98	30.35
3056	NASDAQ	BMRN	Wed, Sep 14, 2011	30.80	31.03	30.10	30.73
3055	NASDAQ	BMRN	Tue, Sep 13, 2011	29.88	30.71	29.65	30.59
3054	NASDAQ	BMRN	Mon, Sep 12, 2011	28.63	29.92	28.57	29.88
3053	NASDAQ	BMRN	Fri, Sep 9, 2011	29.62	29.74	28.80	29.09
3052	NASDAQ	BMRN	Thu, Sep 8, 2011	28.77	30.12	28.51	29.94
3051	NASDAQ	BMRN	Wed, Sep 7, 2011	28.59	29.03	28.20	29.03
3050	NASDAQ	BMRN	Tue, Sep 6, 2011	27.80	28.93	27.56	28.12
3049	NASDAQ	BMRN	Fri, Sep 2, 2011	28.37	28.90	28.17	28.57
3048	NASDAQ	BMRN	Thu, Sep 1, 2011	29.50	29.96	28.76	28.91
3047	NASDAQ	BMRN	Wed, Aug 31, 2011	29.44	30.10	29.25	29.59
3046	NASDAQ	BMRN	Tue, Aug 30, 2011	28.71	29.66	28.48	29.44
3045	NASDAQ	BMRN	Mon, Aug 29, 2011	28.35	28.96	28.13	28.91
3044	NASDAQ	BMRN	Fri, Aug 26, 2011	27.09	28.08	26.61	28.07
3043	NASDAQ	BMRN	Thu, Aug 25, 2011	28.17	28.30	27.14	27.21
3042	NASDAQ	BMRN	Wed, Aug 24, 2011	27.71	28.14	27.22	28.05
3041	NASDAQ	BMRN	Tue, Aug 23, 2011	27.02	27.86	26.72	27.86
3040	NASDAQ	BMRN	Mon, Aug 22, 2011	27.23	27.48	26.47	27.03
3039	NASDAQ	BMRN	Fri, Aug 19, 2011	26.16	27.76	25.98	26.69
3038	NASDAQ	BMRN	Thu, Aug 18, 2011	27.18	27.33	26.11	26.43
3037	NASDAQ	BMRN	Wed, Aug 17, 2011	27.63	28.13	27.12	27.87
3036	NASDAQ	BMRN	Tue, Aug 16, 2011	27.38	27.89	27.22	27.48
3035	NASDAQ	BMRN	Mon, Aug 15, 2011	27.24	27.82	26.86	27.67
3034	NASDAQ	BMRN	Fri, Aug 12, 2011	26.77	27.50	26.44	27.10
3033	NASDAQ	BMRN	Thu, Aug 11, 2011	25.69	26.91	25.50	26.64
3032	NASDAQ	BMRN	Wed, Aug 10, 2011	25.30	26.42	24.94	25.48
3031	NASDAQ	BMRN	Tue, Aug 9, 2011	24.33	25.68	23.92	25.68
3030	NASDAQ	BMRN	Mon, Aug 8, 2011	25.43	25.67	23.74	24.02
3029	NASDAQ	BMRN	Fri, Aug 5, 2011	27.14	27.39	25.40	26.17
3028	NASDAQ	BMRN	Thu, Aug 4, 2011	28.50	28.79	26.62	26.64
3027	NASDAQ	BMRN	Wed, Aug 3, 2011	29.13	29.45	27.62	28.69
3026	NASDAQ	BMRN	Tue, Aug 2, 2011	30.23	30.78	29.15	29.19
3025	NASDAQ	BMRN	Mon, Aug 1, 2011	31.63	31.89	30.44	30.73
3024	NASDAQ	BMRN	Fri, Jul 29, 2011	30.89	31.68	29.61	31.23
3023	NASDAQ	BMRN	Thu, Jul 28, 2011	29.58	29.82	28.81	29.29
3022	NASDAQ	BMRN	Wed, Jul 27, 2011	30.03	30.15	29.17	29.55
3021	NASDAQ	BMRN	Tue, Jul 26, 2011	30.08	30.38	29.80	30.28
3020	NASDAQ	BMRN	Mon, Jul 25, 2011	30.41	30.41	29.93	30.08
3019	NASDAQ	BMRN	Fri, Jul 22, 2011	30.20	30.86	30.10	30.71
3018	NASDAQ	BMRN	Thu, Jul 21, 2011	30.01	30.42	29.52	30.28
3017	NASDAQ	BMRN	Wed, Jul 20, 2011	30.45	30.45	29.65	29.77
3016	NASDAQ	BMRN	Tue, Jul 19, 2011	29.75	30.49	29.63	30.46
3015	NASDAQ	BMRN	Mon, Jul 18, 2011	29.58	29.69	29.26	29.57
3014	NASDAQ	BMRN	Fri, Jul 15, 2011	29.92	29.92	29.35	29.69
3013	NASDAQ	BMRN	Thu, Jul 14, 2011	29.38	30.06	29.32	29.87
3012	NASDAQ	BMRN	Wed, Jul 13, 2011	28.95	29.34	28.86	29.25
3011	NASDAQ	BMRN	Tue, Jul 12, 2011	28.66	29.00	28.56	28.90
3010	NASDAQ	BMRN	Mon, Jul 11, 2011	28.49	28.72	28.33	28.66
3009	NASDAQ	BMRN	Fri, Jul 8, 2011	28.42	29.00	28.42	28.88
3008	NASDAQ	BMRN	Thu, Jul 7, 2011	28.25	28.88	28.15	28.72
3007	NASDAQ	BMRN	Wed, Jul 6, 2011	27.64	28.16	27.60	28.15
3006	NASDAQ	BMRN	Tue, Jul 5, 2011	27.70	27.88	27.56	27.79
3005	NASDAQ	BMRN	Fri, Jul 1, 2011	27.13	27.90	26.94	27.86
3004	NASDAQ	BMRN	Thu, Jun 30, 2011	26.82	27.37	26.75	27.21
3003	NASDAQ	BMRN	Wed, Jun 29, 2011	26.32	26.99	26.05	26.81
3002	NASDAQ	BMRN	Tue, Jun 28, 2011	25.65	26.42	25.46	26.29
3001	NASDAQ	BMRN	Mon, Jun 27, 2011	25.47	25.72	25.25	25.64
3000	NASDAQ	BMRN	Fri, Jun 24, 2011	25.74	25.76	25.38	25.55
2999	NASDAQ	BMRN	Thu, Jun 23, 2011	25.49	25.87	25.13	25.78
2998	NASDAQ	BMRN	Wed, Jun 22, 2011	25.76	26.09	25.55	25.72
2997	NASDAQ	BMRN	Tue, Jun 21, 2011	25.66	25.99	25.34	25.85
2996	NASDAQ	BMRN	Mon, Jun 20, 2011	25.61	25.81	25.41	25.50
2995	NASDAQ	BMRN	Fri, Jun 17, 2011	25.78	25.79	25.27	25.66
2994	NASDAQ	BMRN	Thu, Jun 16, 2011	25.91	25.93	25.30	25.65
2993	NASDAQ	BMRN	Wed, Jun 15, 2011	25.81	26.52	25.75	25.89
2992	NASDAQ	BMRN	Tue, Jun 14, 2011	26.06	26.24	25.80	25.89
2991	NASDAQ	BMRN	Mon, Jun 13, 2011	26.19	26.34	25.76	25.87
2990	NASDAQ	BMRN	Fri, Jun 10, 2011	26.94	27.05	25.85	26.03
2989	NASDAQ	BMRN	Thu, Jun 9, 2011	27.13	27.33	26.74	27.05
2988	NASDAQ	BMRN	Wed, Jun 8, 2011	27.73	27.81	27.00	27.12
2987	NASDAQ	BMRN	Tue, Jun 7, 2011	27.42	27.59	27.25	27.46
2986	NASDAQ	BMRN	Mon, Jun 6, 2011	27.98	28.00	27.09	27.23
2985	NASDAQ	BMRN	Fri, Jun 3, 2011	28.09	28.39	27.67	28.01
2984	NASDAQ	BMRN	Thu, Jun 2, 2011	28.09	28.53	27.99	28.46
2983	NASDAQ	BMRN	Wed, Jun 1, 2011	28.21	28.56	28.01	28.11
2982	NASDAQ	BMRN	Tue, May 31, 2011	27.80	28.64	27.80	28.23
2981	NASDAQ	BMRN	Fri, May 27, 2011	27.64	28.00	27.46	27.97
2980	NASDAQ	BMRN	Thu, May 26, 2011	26.93	27.67	26.86	27.47
2979	NASDAQ	BMRN	Wed, May 25, 2011	26.00	27.01	25.80	26.97
2978	NASDAQ	BMRN	Tue, May 24, 2011	25.84	26.17	25.40	26.04
2977	NASDAQ	BMRN	Mon, May 23, 2011	25.81	25.90	25.42	25.63
2976	NASDAQ	BMRN	Fri, May 20, 2011	25.95	26.23	25.95	26.17
2975	NASDAQ	BMRN	Thu, May 19, 2011	26.25	26.37	25.77	26.11
2974	NASDAQ	BMRN	Wed, May 18, 2011	26.08	26.23	25.88	26.11
2973	NASDAQ	BMRN	Tue, May 17, 2011	26.10	26.15	25.83	25.99
2972	NASDAQ	BMRN	Mon, May 16, 2011	26.50	26.66	26.14	26.26
2971	NASDAQ	BMRN	Fri, May 13, 2011	26.50	26.89	26.46	26.64
2970	NASDAQ	BMRN	Thu, May 12, 2011	26.10	26.54	26.01	26.49
2969	NASDAQ	BMRN	Wed, May 11, 2011	25.99	26.35	25.87	26.20
2968	NASDAQ	BMRN	Tue, May 10, 2011	25.61	26.02	25.61	25.91
2967	NASDAQ	BMRN	Mon, May 9, 2011	25.42	25.71	25.24	25.63
2966	NASDAQ	BMRN	Fri, May 6, 2011	25.54	25.65	25.21	25.45
2965	NASDAQ	BMRN	Thu, May 5, 2011	25.66	26.04	25.21	25.24
2964	NASDAQ	BMRN	Wed, May 4, 2011	26.35	26.68	25.76	25.81
2963	NASDAQ	BMRN	Tue, May 3, 2011	27.11	27.44	26.19	26.44
2962	NASDAQ	BMRN	Mon, May 2, 2011	26.90	27.42	26.73	27.30
2961	NASDAQ	BMRN	Fri, Apr 29, 2011	26.64	26.98	26.41	26.89
2960	NASDAQ	BMRN	Thu, Apr 28, 2011	26.54	26.79	26.26	26.46
2959	NASDAQ	BMRN	Wed, Apr 27, 2011	26.23	26.83	26.12	26.81
2958	NASDAQ	BMRN	Tue, Apr 26, 2011	26.19	26.45	26.04	26.11
2957	NASDAQ	BMRN	Mon, Apr 25, 2011	26.61	26.72	26.12	26.18
2956	NASDAQ	BMRN	Thu, Apr 21, 2011	26.92	26.99	26.53	26.72
2955	NASDAQ	BMRN	Wed, Apr 20, 2011	26.77	27.01	26.48	26.92
2954	NASDAQ	BMRN	Tue, Apr 19, 2011	26.88	26.99	26.31	26.45
2953	NASDAQ	BMRN	Mon, Apr 18, 2011	26.49	26.99	26.23	26.98
2952	NASDAQ	BMRN	Fri, Apr 15, 2011	26.45	26.90	26.22	26.76
2951	NASDAQ	BMRN	Thu, Apr 14, 2011	26.42	26.79	26.23	26.37
2950	NASDAQ	BMRN	Wed, Apr 13, 2011	25.15	26.83	25.01	26.47
2949	NASDAQ	BMRN	Tue, Apr 12, 2011	24.97	25.10	24.85	25.01
2948	NASDAQ	BMRN	Mon, Apr 11, 2011	24.93	25.33	24.93	25.18
2947	NASDAQ	BMRN	Fri, Apr 8, 2011	25.42	25.52	24.76	24.93
2946	NASDAQ	BMRN	Thu, Apr 7, 2011	25.36	25.76	25.22	25.38
2945	NASDAQ	BMRN	Wed, Apr 6, 2011	25.40	25.55	25.12	25.36
2944	NASDAQ	BMRN	Tue, Apr 5, 2011	25.47	25.76	25.19	25.28
2943	NASDAQ	BMRN	Mon, Apr 4, 2011	25.42	25.79	25.21	25.57
2942	NASDAQ	BMRN	Fri, Apr 1, 2011	25.23	25.64	25.14	25.45
2941	NASDAQ	BMRN	Thu, Mar 31, 2011	24.91	25.34	24.87	25.13
2940	NASDAQ	BMRN	Wed, Mar 30, 2011	24.43	25.05	24.24	25.00
2939	NASDAQ	BMRN	Tue, Mar 29, 2011	23.93	24.47	23.93	24.47
2938	NASDAQ	BMRN	Mon, Mar 28, 2011	24.02	24.13	23.65	24.03
2937	NASDAQ	BMRN	Fri, Mar 25, 2011	23.77	24.12	23.52	24.04
2936	NASDAQ	BMRN	Thu, Mar 24, 2011	23.64	23.90	23.49	23.75
2935	NASDAQ	BMRN	Wed, Mar 23, 2011	23.34	23.66	23.11	23.57
2934	NASDAQ	BMRN	Tue, Mar 22, 2011	23.65	23.72	23.09	23.46
2933	NASDAQ	BMRN	Mon, Mar 21, 2011	24.04	24.23	23.20	23.75
2932	NASDAQ	BMRN	Fri, Mar 18, 2011	24.07	24.33	23.74	23.90
2931	NASDAQ	BMRN	Thu, Mar 17, 2011	24.03	24.13	23.74	23.84
2930	NASDAQ	BMRN	Wed, Mar 16, 2011	23.89	24.17	23.74	23.75
2929	NASDAQ	BMRN	Tue, Mar 15, 2011	23.63	24.23	23.46	23.96
2928	NASDAQ	BMRN	Mon, Mar 14, 2011	24.39	24.53	24.13	24.25
2927	NASDAQ	BMRN	Fri, Mar 11, 2011	24.56	25.00	24.44	24.65
2926	NASDAQ	BMRN	Thu, Mar 10, 2011	24.40	24.66	23.85	24.56
2925	NASDAQ	BMRN	Wed, Mar 9, 2011	24.54	24.68	24.39	24.57
2924	NASDAQ	BMRN	Tue, Mar 8, 2011	23.95	24.56	23.84	24.49
2923	NASDAQ	BMRN	Mon, Mar 7, 2011	24.44	24.44	23.66	23.95
2922	NASDAQ	BMRN	Fri, Mar 4, 2011	24.35	24.49	23.99	24.29
2921	NASDAQ	BMRN	Thu, Mar 3, 2011	24.21	24.62	24.17	24.37
2920	NASDAQ	BMRN	Wed, Mar 2, 2011	24.30	24.42	23.75	24.11
2919	NASDAQ	BMRN	Tue, Mar 1, 2011	24.52	24.58	24.00	24.34
2918	NASDAQ	BMRN	Mon, Feb 28, 2011	24.72	24.77	24.45	24.46
2917	NASDAQ	BMRN	Fri, Feb 25, 2011	24.71	25.20	24.28	24.58
2916	NASDAQ	BMRN	Thu, Feb 24, 2011	24.50	25.22	24.26	24.55
2915	NASDAQ	BMRN	Wed, Feb 23, 2011	25.96	26.00	24.37	24.51
2914	NASDAQ	BMRN	Tue, Feb 22, 2011	27.04	27.04	25.89	25.99
2913	NASDAQ	BMRN	Fri, Feb 18, 2011	26.74	27.65	26.51	27.23
2912	NASDAQ	BMRN	Thu, Feb 17, 2011	27.49	28.42	26.76	28.29
2911	NASDAQ	BMRN	Wed, Feb 16, 2011	27.03	27.65	27.03	27.55
2910	NASDAQ	BMRN	Tue, Feb 15, 2011	26.51	26.98	26.46	26.94
2909	NASDAQ	BMRN	Mon, Feb 14, 2011	26.45	26.70	26.45	26.58
2908	NASDAQ	BMRN	Fri, Feb 11, 2011	26.05	26.64	25.82	26.58
2907	NASDAQ	BMRN	Thu, Feb 10, 2011	25.92	26.31	25.80	26.24
2906	NASDAQ	BMRN	Wed, Feb 9, 2011	25.86	26.24	25.73	26.08
2905	NASDAQ	BMRN	Tue, Feb 8, 2011	25.97	26.24	25.75	25.95
2904	NASDAQ	BMRN	Mon, Feb 7, 2011	26.12	26.27	25.89	25.95
2903	NASDAQ	BMRN	Fri, Feb 4, 2011	26.01	26.36	25.88	25.97
2902	NASDAQ	BMRN	Thu, Feb 3, 2011	25.98	26.12	25.79	26.00
2901	NASDAQ	BMRN	Wed, Feb 2, 2011	25.77	26.14	25.74	25.95
2900	NASDAQ	BMRN	Tue, Feb 1, 2011	25.60	26.09	25.38	25.90
2899	NASDAQ	BMRN	Mon, Jan 31, 2011	25.45	25.63	25.12	25.42
2898	NASDAQ	BMRN	Fri, Jan 28, 2011	25.69	25.73	25.37	25.45
2897	NASDAQ	BMRN	Thu, Jan 27, 2011	25.86	25.90	25.33	25.66
2896	NASDAQ	BMRN	Wed, Jan 26, 2011	25.62	25.92	25.53	25.86
2895	NASDAQ	BMRN	Tue, Jan 25, 2011	25.55	25.65	25.39	25.65
2894	NASDAQ	BMRN	Mon, Jan 24, 2011	25.53	25.87	25.51	25.62
2893	NASDAQ	BMRN	Fri, Jan 21, 2011	26.07	26.21	25.50	25.55
2892	NASDAQ	BMRN	Thu, Jan 20, 2011	26.48	26.68	25.92	25.94
2891	NASDAQ	BMRN	Wed, Jan 19, 2011	26.79	26.92	26.48	26.62
2890	NASDAQ	BMRN	Tue, Jan 18, 2011	26.58	26.81	26.44	26.78
2889	NASDAQ	BMRN	Fri, Jan 14, 2011	26.47	26.65	26.39	26.59
2888	NASDAQ	BMRN	Thu, Jan 13, 2011	26.39	26.59	26.24	26.59
2887	NASDAQ	BMRN	Wed, Jan 12, 2011	26.87	26.90	26.23	26.53
2886	NASDAQ	BMRN	Tue, Jan 11, 2011	27.05	27.23	26.70	26.76
2885	NASDAQ	BMRN	Mon, Jan 10, 2011	26.85	27.24	26.77	27.00
2884	NASDAQ	BMRN	Fri, Jan 7, 2011	26.91	27.04	26.82	26.93
2883	NASDAQ	BMRN	Thu, Jan 6, 2011	26.80	27.00	26.54	26.94
2882	NASDAQ	BMRN	Wed, Jan 5, 2011	26.31	26.98	26.30	26.77
2881	NASDAQ	BMRN	Tue, Jan 4, 2011	26.63	27.02	26.40	26.45
2880	NASDAQ	BMRN	Mon, Jan 3, 2011	27.01	27.25	26.55	26.61
2879	NASDAQ	BMRN	Fri, Dec 31, 2010	27.27	27.32	26.84	26.93
2878	NASDAQ	BMRN	Thu, Dec 30, 2010	27.25	27.37	27.12	27.17
2877	NASDAQ	BMRN	Wed, Dec 29, 2010	27.50	27.50	27.26	27.26
2876	NASDAQ	BMRN	Tue, Dec 28, 2010	27.65	27.65	27.42	27.46
2875	NASDAQ	BMRN	Mon, Dec 27, 2010	27.87	27.87	27.49	27.66
2874	NASDAQ	BMRN	Thu, Dec 23, 2010	28.10	28.27	27.81	27.98
2873	NASDAQ	BMRN	Wed, Dec 22, 2010	28.15	28.35	28.08	28.25
2872	NASDAQ	BMRN	Tue, Dec 21, 2010	27.95	28.28	27.86	28.22
2871	NASDAQ	BMRN	Mon, Dec 20, 2010	27.35	28.04	27.26	27.89
2870	NASDAQ	BMRN	Fri, Dec 17, 2010	26.70	27.55	26.40	27.26
2869	NASDAQ	BMRN	Thu, Dec 16, 2010	26.82	27.11	26.47	26.60
2868	NASDAQ	BMRN	Wed, Dec 15, 2010	26.94	27.27	26.66	26.69
2867	NASDAQ	BMRN	Tue, Dec 14, 2010	27.25	27.35	27.07	27.10
2866	NASDAQ	BMRN	Mon, Dec 13, 2010	27.40	27.76	26.93	27.18
2865	NASDAQ	BMRN	Fri, Dec 10, 2010	27.04	27.47	26.96	27.26
2864	NASDAQ	BMRN	Thu, Dec 9, 2010	27.08	27.26	26.86	27.09
2863	NASDAQ	BMRN	Wed, Dec 8, 2010	27.16	27.34	26.94	26.96
2862	NASDAQ	BMRN	Tue, Dec 7, 2010	27.40	27.69	27.17	27.26
2861	NASDAQ	BMRN	Mon, Dec 6, 2010	27.30	27.43	27.16	27.31
2860	NASDAQ	BMRN	Fri, Dec 3, 2010	27.00	27.43	26.84	27.40
2859	NASDAQ	BMRN	Thu, Dec 2, 2010	26.42	27.18	26.42	27.11
2858	NASDAQ	BMRN	Wed, Dec 1, 2010	27.28	27.35	26.97	27.15
2857	NASDAQ	BMRN	Tue, Nov 30, 2010	27.31	27.31	26.83	27.08
2856	NASDAQ	BMRN	Mon, Nov 29, 2010	27.27	27.54	26.93	27.49
2855	NASDAQ	BMRN	Fri, Nov 26, 2010	27.26	27.55	27.21	27.52
2854	NASDAQ	BMRN	Wed, Nov 24, 2010	26.83	27.54	26.83	27.52
2853	NASDAQ	BMRN	Tue, Nov 23, 2010	26.83	27.45	26.57	26.72
2852	NASDAQ	BMRN	Mon, Nov 22, 2010	26.25	26.99	26.25	26.95
2851	NASDAQ	BMRN	Fri, Nov 19, 2010	25.68	26.58	25.65	26.42
2850	NASDAQ	BMRN	Thu, Nov 18, 2010	25.80	26.08	25.66	25.79
2849	NASDAQ	BMRN	Wed, Nov 17, 2010	24.95	25.81	24.95	25.63
2848	NASDAQ	BMRN	Tue, Nov 16, 2010	25.31	25.49	24.83	25.07
2847	NASDAQ	BMRN	Mon, Nov 15, 2010	25.21	25.76	25.17	25.55
2846	NASDAQ	BMRN	Fri, Nov 12, 2010	25.25	25.42	24.89	25.09
2845	NASDAQ	BMRN	Thu, Nov 11, 2010	25.02	25.48	24.95	25.33
2844	NASDAQ	BMRN	Wed, Nov 10, 2010	25.01	25.32	24.59	25.32
2843	NASDAQ	BMRN	Tue, Nov 9, 2010	25.74	25.80	25.08	25.14
2842	NASDAQ	BMRN	Mon, Nov 8, 2010	25.56	25.90	25.53	25.74
2841	NASDAQ	BMRN	Fri, Nov 5, 2010	25.85	25.87	25.58	25.71
2840	NASDAQ	BMRN	Thu, Nov 4, 2010	25.81	25.98	25.70	25.90
2839	NASDAQ	BMRN	Wed, Nov 3, 2010	25.55	25.78	25.03	25.44
2838	NASDAQ	BMRN	Tue, Nov 2, 2010	25.72	25.80	25.49	25.64
2837	NASDAQ	BMRN	Mon, Nov 1, 2010	25.76	25.90	25.45	25.60
2836	NASDAQ	BMRN	Fri, Oct 29, 2010	24.82	26.17	24.68	26.11
2835	NASDAQ	BMRN	Thu, Oct 28, 2010	24.29	24.73	24.21	24.62
2834	NASDAQ	BMRN	Wed, Oct 27, 2010	24.09	24.55	24.08	24.29
2833	NASDAQ	BMRN	Tue, Oct 26, 2010	24.16	24.58	24.00	24.30
2832	NASDAQ	BMRN	Mon, Oct 25, 2010	23.88	24.48	23.82	24.30
2831	NASDAQ	BMRN	Fri, Oct 22, 2010	23.20	23.84	23.20	23.77
2830	NASDAQ	BMRN	Thu, Oct 21, 2010	23.15	23.65	22.99	23.26
2829	NASDAQ	BMRN	Wed, Oct 20, 2010	22.09	23.20	22.03	23.03
2828	NASDAQ	BMRN	Tue, Oct 19, 2010	21.72	22.23	21.70	22.15
2827	NASDAQ	BMRN	Mon, Oct 18, 2010	21.88	22.16	21.81	22.12
2826	NASDAQ	BMRN	Fri, Oct 15, 2010	22.03	22.16	21.76	21.97
2825	NASDAQ	BMRN	Thu, Oct 14, 2010	21.97	22.03	21.70	21.85
2824	NASDAQ	BMRN	Wed, Oct 13, 2010	22.12	22.19	21.93	21.97
2823	NASDAQ	BMRN	Tue, Oct 12, 2010	22.04	22.10	21.72	21.92
2822	NASDAQ	BMRN	Mon, Oct 11, 2010	21.87	22.01	21.77	21.82
2821	NASDAQ	BMRN	Fri, Oct 8, 2010	21.92	22.15	21.86	21.87
2820	NASDAQ	BMRN	Thu, Oct 7, 2010	21.88	22.01	21.61	21.86
2819	NASDAQ	BMRN	Wed, Oct 6, 2010	22.27	22.40	21.78	21.83
2818	NASDAQ	BMRN	Tue, Oct 5, 2010	22.31	22.52	22.31	22.40
2817	NASDAQ	BMRN	Mon, Oct 4, 2010	22.39	22.44	22.09	22.19
2816	NASDAQ	BMRN	Fri, Oct 1, 2010	22.44	22.53	22.10	22.40
2815	NASDAQ	BMRN	Thu, Sep 30, 2010	22.35	22.55	22.04	22.35
2814	NASDAQ	BMRN	Wed, Sep 29, 2010	22.14	22.60	22.07	22.36
2813	NASDAQ	BMRN	Tue, Sep 28, 2010	22.24	22.53	21.89	22.28
2812	NASDAQ	BMRN	Mon, Sep 27, 2010	22.37	22.48	22.20	22.31
2811	NASDAQ	BMRN	Fri, Sep 24, 2010	22.69	22.69	22.31	22.40
2810	NASDAQ	BMRN	Thu, Sep 23, 2010	22.54	22.79	22.30	22.35
2809	NASDAQ	BMRN	Wed, Sep 22, 2010	23.12	23.28	22.61	22.70
2808	NASDAQ	BMRN	Tue, Sep 21, 2010	22.99	23.26	22.88	23.09
2807	NASDAQ	BMRN	Mon, Sep 20, 2010	22.90	23.25	22.84	23.05
2806	NASDAQ	BMRN	Fri, Sep 17, 2010	22.78	23.11	22.66	22.99
2805	NASDAQ	BMRN	Thu, Sep 16, 2010	22.48	23.10	22.37	22.69
2804	NASDAQ	BMRN	Wed, Sep 15, 2010	22.26	22.59	21.96	22.58
2803	NASDAQ	BMRN	Tue, Sep 14, 2010	22.56	22.73	22.21	22.31
2802	NASDAQ	BMRN	Mon, Sep 13, 2010	22.79	22.95	22.64	22.70
2801	NASDAQ	BMRN	Fri, Sep 10, 2010	22.70	22.88	22.38	22.70
2800	NASDAQ	BMRN	Thu, Sep 9, 2010	22.75	22.79	22.38	22.62
2799	NASDAQ	BMRN	Wed, Sep 8, 2010	21.70	22.48	21.54	22.48
2798	NASDAQ	BMRN	Tue, Sep 7, 2010	21.48	21.65	21.36	21.58
2797	NASDAQ	BMRN	Fri, Sep 3, 2010	21.41	21.75	21.41	21.50
2796	NASDAQ	BMRN	Thu, Sep 2, 2010	20.89	21.32	20.81	21.29
2795	NASDAQ	BMRN	Wed, Sep 1, 2010	21.00	21.06	20.63	20.93
2794	NASDAQ	BMRN	Tue, Aug 31, 2010	20.35	20.60	20.13	20.29
2793	NASDAQ	BMRN	Mon, Aug 30, 2010	20.83	20.99	20.45	20.49
2792	NASDAQ	BMRN	Fri, Aug 27, 2010	20.47	20.79	20.06	20.77
2791	NASDAQ	BMRN	Thu, Aug 26, 2010	20.52	20.61	20.15	20.22
2790	NASDAQ	BMRN	Wed, Aug 25, 2010	19.96	20.45	19.89	20.39
2789	NASDAQ	BMRN	Tue, Aug 24, 2010	20.15	20.20	19.95	20.00
2788	NASDAQ	BMRN	Mon, Aug 23, 2010	20.78	21.00	20.28	20.30
2787	NASDAQ	BMRN	Fri, Aug 20, 2010	20.65	20.68	20.50	20.62
2786	NASDAQ	BMRN	Thu, Aug 19, 2010	20.45	20.68	20.36	20.62
2785	NASDAQ	BMRN	Wed, Aug 18, 2010	20.43	20.69	20.41	20.55
2784	NASDAQ	BMRN	Tue, Aug 17, 2010	20.45	20.75	20.33	20.52
2783	NASDAQ	BMRN	Mon, Aug 16, 2010	20.28	20.45	20.06	20.35
2782	NASDAQ	BMRN	Fri, Aug 13, 2010	20.76	20.84	20.34	20.35
2781	NASDAQ	BMRN	Thu, Aug 12, 2010	20.13	20.96	20.13	20.79
2780	NASDAQ	BMRN	Wed, Aug 11, 2010	20.71	20.75	20.40	20.50
2779	NASDAQ	BMRN	Tue, Aug 10, 2010	21.29	21.40	20.83	20.98
2778	NASDAQ	BMRN	Mon, Aug 9, 2010	21.67	21.84	21.39	21.61
2777	NASDAQ	BMRN	Fri, Aug 6, 2010	21.15	21.55	21.07	21.54
2776	NASDAQ	BMRN	Thu, Aug 5, 2010	21.18	21.45	21.09	21.36
2775	NASDAQ	BMRN	Wed, Aug 4, 2010	21.41	21.73	21.20	21.43
2774	NASDAQ	BMRN	Tue, Aug 3, 2010	21.00	21.83	20.75	21.49
2773	NASDAQ	BMRN	Mon, Aug 2, 2010	22.09	22.20	21.84	21.98
2772	NASDAQ	BMRN	Fri, Jul 30, 2010	21.10	22.06	21.00	21.85
2771	NASDAQ	BMRN	Thu, Jul 29, 2010	21.02	21.26	20.58	21.26
2770	NASDAQ	BMRN	Wed, Jul 28, 2010	21.26	21.47	20.79	20.85
2769	NASDAQ	BMRN	Tue, Jul 27, 2010	20.98	21.47	20.91	21.38
2768	NASDAQ	BMRN	Mon, Jul 26, 2010	20.09	21.13	20.01	21.00
2767	NASDAQ	BMRN	Fri, Jul 23, 2010	19.30	20.10	19.05	20.00
2766	NASDAQ	BMRN	Thu, Jul 22, 2010	19.56	19.88	19.23	19.38
2765	NASDAQ	BMRN	Wed, Jul 21, 2010	19.67	19.88	19.28	19.36
2764	NASDAQ	BMRN	Tue, Jul 20, 2010	18.96	19.60	18.52	19.51
2763	NASDAQ	BMRN	Mon, Jul 19, 2010	19.25	19.29	18.87	19.15
2762	NASDAQ	BMRN	Fri, Jul 16, 2010	19.71	19.86	19.00	19.18
2761	NASDAQ	BMRN	Thu, Jul 15, 2010	19.18	19.70	19.10	19.68
2760	NASDAQ	BMRN	Wed, Jul 14, 2010	19.38	19.38	19.10	19.25
2759	NASDAQ	BMRN	Tue, Jul 13, 2010	19.00	19.33	18.91	19.31
2758	NASDAQ	BMRN	Mon, Jul 12, 2010	19.01	19.31	18.74	18.85
2757	NASDAQ	BMRN	Fri, Jul 9, 2010	18.99	19.14	18.94	19.05
2756	NASDAQ	BMRN	Thu, Jul 8, 2010	18.68	19.06	18.31	19.06
2755	NASDAQ	BMRN	Wed, Jul 7, 2010	18.24	18.62	18.04	18.61
2754	NASDAQ	BMRN	Tue, Jul 6, 2010	18.58	18.77	18.11	18.24
2753	NASDAQ	BMRN	Fri, Jul 2, 2010	18.35	18.67	18.20	18.37
2752	NASDAQ	BMRN	Thu, Jul 1, 2010	18.88	18.88	18.27	18.30
2751	NASDAQ	BMRN	Wed, Jun 30, 2010	18.74	19.14	18.66	18.96
2750	NASDAQ	BMRN	Tue, Jun 29, 2010	19.45	19.59	18.74	18.81
2749	NASDAQ	BMRN	Mon, Jun 28, 2010	19.66	19.84	19.39	19.66
2748	NASDAQ	BMRN	Fri, Jun 25, 2010	19.43	19.77	19.13	19.67
2747	NASDAQ	BMRN	Thu, Jun 24, 2010	19.58	19.70	19.33	19.35
2746	NASDAQ	BMRN	Wed, Jun 23, 2010	20.05	20.06	19.56	19.74
2745	NASDAQ	BMRN	Tue, Jun 22, 2010	20.08	20.52	19.92	20.00
2744	NASDAQ	BMRN	Mon, Jun 21, 2010	20.46	20.62	20.10	20.18
2743	NASDAQ	BMRN	Fri, Jun 18, 2010	20.20	20.26	19.97	20.15
2742	NASDAQ	BMRN	Thu, Jun 17, 2010	20.41	20.48	20.09	20.24
2741	NASDAQ	BMRN	Wed, Jun 16, 2010	20.54	20.59	20.07	20.25
2740	NASDAQ	BMRN	Tue, Jun 15, 2010	20.00	20.64	19.90	20.60
2739	NASDAQ	BMRN	Mon, Jun 14, 2010	19.50	19.99	19.41	19.89
2738	NASDAQ	BMRN	Fri, Jun 11, 2010	19.37	19.74	19.34	19.40
2737	NASDAQ	BMRN	Thu, Jun 10, 2010	19.11	19.54	18.99	19.53
2736	NASDAQ	BMRN	Wed, Jun 9, 2010	18.76	19.40	18.76	18.85
2735	NASDAQ	BMRN	Tue, Jun 8, 2010	19.07	19.12	18.55	18.77
2734	NASDAQ	BMRN	Mon, Jun 7, 2010	19.27	19.45	18.90	18.96
2733	NASDAQ	BMRN	Fri, Jun 4, 2010	19.77	20.00	19.24	19.27
2732	NASDAQ	BMRN	Thu, Jun 3, 2010	19.91	20.18	19.80	20.10
2731	NASDAQ	BMRN	Wed, Jun 2, 2010	19.17	20.01	19.17	20.01
2730	NASDAQ	BMRN	Tue, Jun 1, 2010	19.32	19.63	19.02	19.18
2729	NASDAQ	BMRN	Fri, May 28, 2010	19.60	19.85	19.35	19.52
2728	NASDAQ	BMRN	Thu, May 27, 2010	19.52	19.73	19.36	19.65
2727	NASDAQ	BMRN	Wed, May 26, 2010	18.37	19.50	18.32	19.29
2726	NASDAQ	BMRN	Tue, May 25, 2010	18.05	18.40	17.70	18.33
2725	NASDAQ	BMRN	Mon, May 24, 2010	18.71	18.93	18.49	18.55
2724	NASDAQ	BMRN	Fri, May 21, 2010	18.73	19.22	18.42	18.66
2723	NASDAQ	BMRN	Thu, May 20, 2010	19.27	19.46	18.73	19.07
2722	NASDAQ	BMRN	Wed, May 19, 2010	20.01	20.15	19.45	19.81
2721	NASDAQ	BMRN	Tue, May 18, 2010	20.68	20.91	20.03	20.13
2720	NASDAQ	BMRN	Mon, May 17, 2010	20.85	21.00	20.02	20.57
2719	NASDAQ	BMRN	Fri, May 14, 2010	21.15	21.21	20.33	20.71
2718	NASDAQ	BMRN	Thu, May 13, 2010	21.54	21.92	21.19	21.33
2717	NASDAQ	BMRN	Wed, May 12, 2010	21.11	21.67	21.05	21.51
2716	NASDAQ	BMRN	Tue, May 11, 2010	20.52	21.39	20.51	21.09
2715	NASDAQ	BMRN	Mon, May 10, 2010	20.75	21.14	20.50	20.78
2714	NASDAQ	BMRN	Fri, May 7, 2010	20.57	20.94	19.57	19.80
2713	NASDAQ	BMRN	Thu, May 6, 2010	20.90	21.25	19.39	20.65
2712	NASDAQ	BMRN	Wed, May 5, 2010	21.06	21.49	20.69	21.01
2711	NASDAQ	BMRN	Tue, May 4, 2010	22.57	22.57	21.41	21.50
2710	NASDAQ	BMRN	Mon, May 3, 2010	23.33	23.46	22.50	22.76
2709	NASDAQ	BMRN	Fri, Apr 30, 2010	23.30	23.56	22.05	23.37
2708	NASDAQ	BMRN	Thu, Apr 29, 2010	22.67	23.44	22.67	23.36
2707	NASDAQ	BMRN	Wed, Apr 28, 2010	23.45	23.60	22.75	22.80
2706	NASDAQ	BMRN	Tue, Apr 27, 2010	23.18	23.79	23.02	23.29
2705	NASDAQ	BMRN	Mon, Apr 26, 2010	23.46	23.75	23.17	23.28
2704	NASDAQ	BMRN	Fri, Apr 23, 2010	23.37	23.71	23.12	23.46
2703	NASDAQ	BMRN	Thu, Apr 22, 2010	22.74	23.47	22.53	23.24
2702	NASDAQ	BMRN	Wed, Apr 21, 2010	23.53	23.67	22.88	22.88
2701	NASDAQ	BMRN	Tue, Apr 20, 2010	23.29	23.76	23.25	23.70
2700	NASDAQ	BMRN	Mon, Apr 19, 2010	23.15	23.54	23.05	23.26
2699	NASDAQ	BMRN	Fri, Apr 16, 2010	23.84	23.92	23.11	23.28
2698	NASDAQ	BMRN	Thu, Apr 15, 2010	23.75	24.05	23.66	23.94
2697	NASDAQ	BMRN	Wed, Apr 14, 2010	23.51	23.89	23.46	23.89
2696	NASDAQ	BMRN	Tue, Apr 13, 2010	23.90	24.05	23.37	23.42
2695	NASDAQ	BMRN	Mon, Apr 12, 2010	24.07	24.07	23.63	23.80
2694	NASDAQ	BMRN	Fri, Apr 9, 2010	24.16	24.20	23.86	24.00
2693	NASDAQ	BMRN	Thu, Apr 8, 2010	24.44	24.49	23.80	24.19
2692	NASDAQ	BMRN	Wed, Apr 7, 2010	24.71	24.90	24.44	24.56
2691	NASDAQ	BMRN	Tue, Apr 6, 2010	24.57	24.82	24.52	24.69
2690	NASDAQ	BMRN	Mon, Apr 5, 2010	24.51	24.80	24.48	24.71
2689	NASDAQ	BMRN	Thu, Apr 1, 2010	23.53	24.52	23.53	24.49
2688	NASDAQ	BMRN	Wed, Mar 31, 2010	23.20	23.69	23.12	23.37
2687	NASDAQ	BMRN	Tue, Mar 30, 2010	23.30	23.46	22.98	23.07
2686	NASDAQ	BMRN	Mon, Mar 29, 2010	23.11	23.40	23.09	23.28
2685	NASDAQ	BMRN	Fri, Mar 26, 2010	23.61	23.74	23.00	23.09
2684	NASDAQ	BMRN	Thu, Mar 25, 2010	23.30	24.99	23.30	23.66
2683	NASDAQ	BMRN	Wed, Mar 24, 2010	22.84	23.20	22.71	23.00
2682	NASDAQ	BMRN	Tue, Mar 23, 2010	22.72	22.96	22.64	22.95
2681	NASDAQ	BMRN	Mon, Mar 22, 2010	22.56	22.97	22.32	22.78
2680	NASDAQ	BMRN	Fri, Mar 19, 2010	22.54	22.85	22.52	22.60
2679	NASDAQ	BMRN	Thu, Mar 18, 2010	22.64	22.79	22.42	22.67
2678	NASDAQ	BMRN	Wed, Mar 17, 2010	23.00	23.00	22.63	22.68
2677	NASDAQ	BMRN	Tue, Mar 16, 2010	22.81	23.00	22.68	22.92
2676	NASDAQ	BMRN	Mon, Mar 15, 2010	22.87	22.96	22.56	22.63
2675	NASDAQ	BMRN	Fri, Mar 12, 2010	23.82	23.83	22.93	23.02
2674	NASDAQ	BMRN	Thu, Mar 11, 2010	22.99	23.87	22.91	23.81
2673	NASDAQ	BMRN	Wed, Mar 10, 2010	22.24	23.00	22.16	23.00
2672	NASDAQ	BMRN	Tue, Mar 9, 2010	22.32	22.45	22.05	22.12
2671	NASDAQ	BMRN	Mon, Mar 8, 2010	22.09	22.37	22.00	22.36
2670	NASDAQ	BMRN	Fri, Mar 5, 2010	21.55	22.08	21.52	22.04
2669	NASDAQ	BMRN	Thu, Mar 4, 2010	21.50	21.70	21.34	21.67
2668	NASDAQ	BMRN	Wed, Mar 3, 2010	21.29	21.57	21.11	21.45
2667	NASDAQ	BMRN	Tue, Mar 2, 2010	20.65	21.38	20.48	21.22
2666	NASDAQ	BMRN	Mon, Mar 1, 2010	20.10	20.71	20.00	20.67
2665	NASDAQ	BMRN	Fri, Feb 26, 2010	20.05	20.09	19.76	20.00
2664	NASDAQ	BMRN	Thu, Feb 25, 2010	19.92	20.16	19.48	20.11
2663	NASDAQ	BMRN	Wed, Feb 24, 2010	20.55	20.55	19.93	20.05
2662	NASDAQ	BMRN	Tue, Feb 23, 2010	20.50	20.73	20.15	20.22
2661	NASDAQ	BMRN	Mon, Feb 22, 2010	20.45	20.73	20.24	20.73
2660	NASDAQ	BMRN	Fri, Feb 19, 2010	20.46	20.82	20.31	20.45
2659	NASDAQ	BMRN	Thu, Feb 18, 2010	20.74	20.89	20.49	20.57
2658	NASDAQ	BMRN	Wed, Feb 17, 2010	20.01	20.85	20.01	20.71
2657	NASDAQ	BMRN	Tue, Feb 16, 2010	19.85	20.08	19.46	20.08
2656	NASDAQ	BMRN	Fri, Feb 12, 2010	19.57	19.78	19.50	19.74
2655	NASDAQ	BMRN	Thu, Feb 11, 2010	19.21	19.75	19.07	19.70
2654	NASDAQ	BMRN	Wed, Feb 10, 2010	19.11	19.59	18.89	19.28
2653	NASDAQ	BMRN	Tue, Feb 9, 2010	19.74	20.24	18.97	19.17
2652	NASDAQ	BMRN	Mon, Feb 8, 2010	18.91	19.21	18.35	19.17
2651	NASDAQ	BMRN	Fri, Feb 5, 2010	20.24	20.58	18.95	19.49
2650	NASDAQ	BMRN	Thu, Feb 4, 2010	20.98	21.14	20.33	20.34
2649	NASDAQ	BMRN	Wed, Feb 3, 2010	20.59	21.27	20.59	21.14
2648	NASDAQ	BMRN	Tue, Feb 2, 2010	20.41	20.73	20.19	20.71
2647	NASDAQ	BMRN	Mon, Feb 1, 2010	19.63	20.29	19.49	20.24
2646	NASDAQ	BMRN	Fri, Jan 29, 2010	19.55	19.99	19.42	19.43
2645	NASDAQ	BMRN	Thu, Jan 28, 2010	20.30	20.30	19.30	19.49
2644	NASDAQ	BMRN	Wed, Jan 27, 2010	20.09	20.50	20.06	20.28
2643	NASDAQ	BMRN	Tue, Jan 26, 2010	19.75	20.21	19.58	20.17
2642	NASDAQ	BMRN	Mon, Jan 25, 2010	19.94	20.11	19.70	19.83
2641	NASDAQ	BMRN	Fri, Jan 22, 2010	20.61	20.65	19.94	19.94
2640	NASDAQ	BMRN	Thu, Jan 21, 2010	21.17	21.19	20.50	20.58
2639	NASDAQ	BMRN	Wed, Jan 20, 2010	20.96	21.17	20.49	21.08
2638	NASDAQ	BMRN	Tue, Jan 19, 2010	20.89	21.50	20.74	20.99
2637	NASDAQ	BMRN	Fri, Jan 15, 2010	20.45	20.90	20.45	20.81
2636	NASDAQ	BMRN	Thu, Jan 14, 2010	20.25	20.55	20.21	20.42
2635	NASDAQ	BMRN	Wed, Jan 13, 2010	19.84	20.31	19.68	20.29
2634	NASDAQ	BMRN	Tue, Jan 12, 2010	19.84	20.11	19.68	19.72
2633	NASDAQ	BMRN	Mon, Jan 11, 2010	20.25	20.59	20.04	20.11
2632	NASDAQ	BMRN	Fri, Jan 8, 2010	20.13	20.46	19.52	20.25
2631	NASDAQ	BMRN	Thu, Jan 7, 2010	19.31	20.54	19.30	20.26
2630	NASDAQ	BMRN	Wed, Jan 6, 2010	18.98	19.34	18.96	19.18
2629	NASDAQ	BMRN	Tue, Jan 5, 2010	19.07	19.27	18.85	19.15
2628	NASDAQ	BMRN	Mon, Jan 4, 2010	18.94	19.10	18.79	18.95
2627	NASDAQ	BMRN	Thu, Dec 31, 2009	18.79	18.87	18.63	18.81
2626	NASDAQ	BMRN	Wed, Dec 30, 2009	18.71	18.83	18.57	18.75
2625	NASDAQ	BMRN	Tue, Dec 29, 2009	19.00	19.06	18.63	18.75
2624	NASDAQ	BMRN	Mon, Dec 28, 2009	18.91	19.00	18.75	18.87
2623	NASDAQ	BMRN	Thu, Dec 24, 2009	18.91	19.00	18.88	18.90
2622	NASDAQ	BMRN	Wed, Dec 23, 2009	18.94	19.03	18.86	18.88
2621	NASDAQ	BMRN	Tue, Dec 22, 2009	18.83	19.00	18.78	18.98
2620	NASDAQ	BMRN	Mon, Dec 21, 2009	18.61	18.85	18.43	18.78
2619	NASDAQ	BMRN	Fri, Dec 18, 2009	18.15	18.68	18.07	18.67
2618	NASDAQ	BMRN	Thu, Dec 17, 2009	18.04	18.14	17.74	17.98
2617	NASDAQ	BMRN	Wed, Dec 16, 2009	18.01	18.40	17.95	18.24
2616	NASDAQ	BMRN	Tue, Dec 15, 2009	17.56	18.09	17.44	18.04
2615	NASDAQ	BMRN	Mon, Dec 14, 2009	17.26	17.70	17.16	17.70
2614	NASDAQ	BMRN	Fri, Dec 11, 2009	17.32	17.47	17.03	17.14
2613	NASDAQ	BMRN	Thu, Dec 10, 2009	16.96	17.39	16.95	17.30
2612	NASDAQ	BMRN	Wed, Dec 9, 2009	17.29	17.29	16.63	16.99
2611	NASDAQ	BMRN	Tue, Dec 8, 2009	16.77	16.81	16.50	16.62
2610	NASDAQ	BMRN	Mon, Dec 7, 2009	17.04	17.16	16.69	16.83
2609	NASDAQ	BMRN	Fri, Dec 4, 2009	17.50	17.66	16.94	17.19
2608	NASDAQ	BMRN	Thu, Dec 3, 2009	17.33	17.57	17.25	17.32
2607	NASDAQ	BMRN	Wed, Dec 2, 2009	16.94	17.50	16.94	17.28
2606	NASDAQ	BMRN	Tue, Dec 1, 2009	16.65	17.10	16.48	17.00
2605	NASDAQ	BMRN	Mon, Nov 30, 2009	16.84	16.84	16.13	16.51
2604	NASDAQ	BMRN	Fri, Nov 27, 2009	16.50	16.63	16.17	16.46
2603	NASDAQ	BMRN	Wed, Nov 25, 2009	16.72	16.84	16.55	16.84
2602	NASDAQ	BMRN	Tue, Nov 24, 2009	17.00	17.08	16.60	16.67
2601	NASDAQ	BMRN	Mon, Nov 23, 2009	17.19	17.27	16.91	16.97
2600	NASDAQ	BMRN	Fri, Nov 20, 2009	17.25	17.25	16.92	16.97
2599	NASDAQ	BMRN	Thu, Nov 19, 2009	17.33	17.36	17.04	17.34
2598	NASDAQ	BMRN	Wed, Nov 18, 2009	17.20	17.42	17.12	17.34
2597	NASDAQ	BMRN	Tue, Nov 17, 2009	16.86	17.15	16.86	17.12
2596	NASDAQ	BMRN	Mon, Nov 16, 2009	16.49	17.01	16.45	16.86
2595	NASDAQ	BMRN	Fri, Nov 13, 2009	16.75	16.90	15.62	16.53
2594	NASDAQ	BMRN	Thu, Nov 12, 2009	16.84	16.88	16.67	16.67
2593	NASDAQ	BMRN	Wed, Nov 11, 2009	16.68	16.95	16.45	16.86
2592	NASDAQ	BMRN	Tue, Nov 10, 2009	16.52	16.86	16.52	16.64
2591	NASDAQ	BMRN	Mon, Nov 9, 2009	16.67	16.72	16.39	16.67
2590	NASDAQ	BMRN	Fri, Nov 6, 2009	16.22	16.60	16.04	16.50
2589	NASDAQ	BMRN	Thu, Nov 5, 2009	15.98	16.32	15.96	16.30
2588	NASDAQ	BMRN	Wed, Nov 4, 2009	15.87	16.00	15.65	15.72
2587	NASDAQ	BMRN	Tue, Nov 3, 2009	15.49	15.95	15.47	15.93
2586	NASDAQ	BMRN	Mon, Nov 2, 2009	15.65	15.93	15.40	15.56
2585	NASDAQ	BMRN	Fri, Oct 30, 2009	15.78	15.78	15.21	15.56
2584	NASDAQ	BMRN	Thu, Oct 29, 2009	17.56	17.88	15.45	15.49
2583	NASDAQ	BMRN	Wed, Oct 28, 2009	16.80	16.80	15.61	15.68
2582	NASDAQ	BMRN	Tue, Oct 27, 2009	16.73	16.90	16.63	16.79
2581	NASDAQ	BMRN	Mon, Oct 26, 2009	17.00	17.44	16.63	16.66
2580	NASDAQ	BMRN	Fri, Oct 23, 2009	17.11	17.27	16.92	17.00
2579	NASDAQ	BMRN	Thu, Oct 22, 2009	16.86	17.14	16.81	17.05
2578	NASDAQ	BMRN	Wed, Oct 21, 2009	16.70	17.10	16.70	16.90
2577	NASDAQ	BMRN	Tue, Oct 20, 2009	16.94	17.00	16.51	16.57
2576	NASDAQ	BMRN	Mon, Oct 19, 2009	17.33	17.53	16.71	17.00
2575	NASDAQ	BMRN	Fri, Oct 16, 2009	17.70	17.89	17.51	17.86
2574	NASDAQ	BMRN	Thu, Oct 15, 2009	17.47	17.76	17.38	17.76
2573	NASDAQ	BMRN	Wed, Oct 14, 2009	17.35	17.57	17.28	17.51
2572	NASDAQ	BMRN	Tue, Oct 13, 2009	17.57	17.68	17.03	17.27
2571	NASDAQ	BMRN	Mon, Oct 12, 2009	17.46	17.81	17.41	17.57
2570	NASDAQ	BMRN	Fri, Oct 9, 2009	17.50	17.54	17.26	17.47
2569	NASDAQ	BMRN	Thu, Oct 8, 2009	17.75	17.86	17.36	17.44
2568	NASDAQ	BMRN	Wed, Oct 7, 2009	17.86	17.91	17.53	17.75
2567	NASDAQ	BMRN	Tue, Oct 6, 2009	17.55	17.98	17.37	17.81
2566	NASDAQ	BMRN	Mon, Oct 5, 2009	17.31	17.84	17.19	17.53
2565	NASDAQ	BMRN	Fri, Oct 2, 2009	17.70	17.70	17.18	17.39
2564	NASDAQ	BMRN	Thu, Oct 1, 2009	18.16	18.25	17.78	17.79
2563	NASDAQ	BMRN	Wed, Sep 30, 2009	18.37	18.39	17.86	18.08
2562	NASDAQ	BMRN	Tue, Sep 29, 2009	18.14	18.34	17.97	18.33
2561	NASDAQ	BMRN	Mon, Sep 28, 2009	18.02	18.19	17.89	18.19
2560	NASDAQ	BMRN	Fri, Sep 25, 2009	17.78	18.01	17.75	17.91
2559	NASDAQ	BMRN	Thu, Sep 24, 2009	18.00	18.22	17.72	17.80
2558	NASDAQ	BMRN	Wed, Sep 23, 2009	18.00	18.50	17.72	17.99
2557	NASDAQ	BMRN	Tue, Sep 22, 2009	18.29	18.33	17.73	17.83
2556	NASDAQ	BMRN	Mon, Sep 21, 2009	17.88	18.28	17.76	18.16
2555	NASDAQ	BMRN	Fri, Sep 18, 2009	18.33	18.55	17.97	18.10
2554	NASDAQ	BMRN	Thu, Sep 17, 2009	17.63	18.59	17.49	18.32
2553	NASDAQ	BMRN	Wed, Sep 16, 2009	17.65	17.70	17.20	17.48
2552	NASDAQ	BMRN	Tue, Sep 15, 2009	17.45	17.86	17.40	17.56
2551	NASDAQ	BMRN	Mon, Sep 14, 2009	17.35	17.60	16.75	17.54
2550	NASDAQ	BMRN	Fri, Sep 11, 2009	17.42	17.69	17.33	17.45
2549	NASDAQ	BMRN	Thu, Sep 10, 2009	16.35	18.36	16.27	17.35
2548	NASDAQ	BMRN	Wed, Sep 9, 2009	16.10	16.66	16.10	16.44
2547	NASDAQ	BMRN	Tue, Sep 8, 2009	16.24	16.38	16.06	16.16
2546	NASDAQ	BMRN	Fri, Sep 4, 2009	15.80	16.10	15.80	16.08
2545	NASDAQ	BMRN	Thu, Sep 3, 2009	16.19	16.25	15.61	15.82
2544	NASDAQ	BMRN	Wed, Sep 2, 2009	16.01	16.18	15.88	16.06
2543	NASDAQ	BMRN	Tue, Sep 1, 2009	16.30	16.74	15.89	15.97
2542	NASDAQ	BMRN	Mon, Aug 31, 2009	16.40	16.48	16.02	16.47
2541	NASDAQ	BMRN	Fri, Aug 28, 2009	16.07	16.54	15.91	16.47
2540	NASDAQ	BMRN	Thu, Aug 27, 2009	16.00	16.12	15.66	16.07
2539	NASDAQ	BMRN	Wed, Aug 26, 2009	15.71	16.04	15.59	15.97
2538	NASDAQ	BMRN	Tue, Aug 25, 2009	15.83	15.93	15.57	15.81
2537	NASDAQ	BMRN	Mon, Aug 24, 2009	16.00	16.02	15.71	15.89
2536	NASDAQ	BMRN	Fri, Aug 21, 2009	15.63	16.07	15.63	15.98
2535	NASDAQ	BMRN	Thu, Aug 20, 2009	15.69	15.90	15.51	15.81
2534	NASDAQ	BMRN	Wed, Aug 19, 2009	15.12	15.73	15.00	15.59
2533	NASDAQ	BMRN	Tue, Aug 18, 2009	15.24	15.36	14.96	15.09
2532	NASDAQ	BMRN	Mon, Aug 17, 2009	15.33	15.42	15.05	15.12
2531	NASDAQ	BMRN	Fri, Aug 14, 2009	15.75	15.80	15.35	15.57
2530	NASDAQ	BMRN	Thu, Aug 13, 2009	15.92	15.92	15.43	15.68
2529	NASDAQ	BMRN	Wed, Aug 12, 2009	15.80	16.13	15.75	15.79
2528	NASDAQ	BMRN	Tue, Aug 11, 2009	15.71	15.97	15.45	15.67
2527	NASDAQ	BMRN	Mon, Aug 10, 2009	15.69	15.92	15.65	15.85
2526	NASDAQ	BMRN	Fri, Aug 7, 2009	16.00	16.02	15.73	15.75
2525	NASDAQ	BMRN	Thu, Aug 6, 2009	16.00	16.05	15.75	15.80
2524	NASDAQ	BMRN	Wed, Aug 5, 2009	16.20	16.34	15.80	15.98
2523	NASDAQ	BMRN	Tue, Aug 4, 2009	16.35	16.47	15.95	16.30
2522	NASDAQ	BMRN	Mon, Aug 3, 2009	16.42	16.45	15.97	16.42
2521	NASDAQ	BMRN	Fri, Jul 31, 2009	15.09	16.41	15.00	16.41
2520	NASDAQ	BMRN	Thu, Jul 30, 2009	15.23	15.23	14.69	14.81
2519	NASDAQ	BMRN	Wed, Jul 29, 2009	14.97	15.22	14.83	14.90
2518	NASDAQ	BMRN	Tue, Jul 28, 2009	15.09	15.19	14.73	15.14
2517	NASDAQ	BMRN	Mon, Jul 27, 2009	14.92	15.28	14.83	15.06
2516	NASDAQ	BMRN	Fri, Jul 24, 2009	14.21	15.00	14.00	14.77
2515	NASDAQ	BMRN	Thu, Jul 23, 2009	13.90	14.27	13.81	14.20
2514	NASDAQ	BMRN	Wed, Jul 22, 2009	14.05	14.19	13.82	13.86
2513	NASDAQ	BMRN	Tue, Jul 21, 2009	14.13	14.38	13.95	14.05
2512	NASDAQ	BMRN	Mon, Jul 20, 2009	13.99	14.43	13.91	14.10
2511	NASDAQ	BMRN	Fri, Jul 17, 2009	14.42	14.58	13.98	13.99
2510	NASDAQ	BMRN	Thu, Jul 16, 2009	14.80	15.07	14.36	14.46
2509	NASDAQ	BMRN	Wed, Jul 15, 2009	14.61	15.02	14.60	14.91
2508	NASDAQ	BMRN	Tue, Jul 14, 2009	14.40	14.83	14.37	14.58
2507	NASDAQ	BMRN	Mon, Jul 13, 2009	14.29	14.48	14.07	14.45
2506	NASDAQ	BMRN	Fri, Jul 10, 2009	14.08	14.36	14.08	14.25
2505	NASDAQ	BMRN	Thu, Jul 9, 2009	14.00	14.29	13.89	14.28
2504	NASDAQ	BMRN	Wed, Jul 8, 2009	14.07	14.24	13.71	13.95
2503	NASDAQ	BMRN	Tue, Jul 7, 2009	14.54	14.59	14.05	14.10
2502	NASDAQ	BMRN	Mon, Jul 6, 2009	14.65	14.78	14.37	14.59
2501	NASDAQ	BMRN	Thu, Jul 2, 2009	15.32	15.32	14.77	14.88
2500	NASDAQ	BMRN	Wed, Jul 1, 2009	15.62	15.72	15.40	15.46
2499	NASDAQ	BMRN	Tue, Jun 30, 2009	15.60	15.85	15.33	15.61
2498	NASDAQ	BMRN	Mon, Jun 29, 2009	15.84	15.90	15.16	15.59
2497	NASDAQ	BMRN	Fri, Jun 26, 2009	15.16	16.01	15.11	15.94
2496	NASDAQ	BMRN	Thu, Jun 25, 2009	15.00	15.49	14.93	15.48
2495	NASDAQ	BMRN	Wed, Jun 24, 2009	14.84	15.19	14.72	15.16
2494	NASDAQ	BMRN	Tue, Jun 23, 2009	14.82	14.88	14.54	14.69
2493	NASDAQ	BMRN	Mon, Jun 22, 2009	15.23	15.44	14.74	14.79
2492	NASDAQ	BMRN	Fri, Jun 19, 2009	15.22	15.48	15.12	15.36
2491	NASDAQ	BMRN	Thu, Jun 18, 2009	14.73	15.05	14.71	15.02
2490	NASDAQ	BMRN	Wed, Jun 17, 2009	14.90	15.09	14.73	14.79
2489	NASDAQ	BMRN	Tue, Jun 16, 2009	14.72	15.00	14.68	14.81
2488	NASDAQ	BMRN	Mon, Jun 15, 2009	14.74	15.31	14.50	15.00
2487	NASDAQ	BMRN	Fri, Jun 12, 2009	14.52	14.90	14.42	14.78
2486	NASDAQ	BMRN	Thu, Jun 11, 2009	14.16	14.93	14.11	14.73
2485	NASDAQ	BMRN	Wed, Jun 10, 2009	14.16	14.33	13.90	14.14
2484	NASDAQ	BMRN	Tue, Jun 9, 2009	13.74	14.23	13.72	14.08
2483	NASDAQ	BMRN	Mon, Jun 8, 2009	13.59	13.73	12.95	13.60
2482	NASDAQ	BMRN	Fri, Jun 5, 2009	13.86	13.89	13.47	13.53
2481	NASDAQ	BMRN	Thu, Jun 4, 2009	13.90	14.08	13.73	13.82
2480	NASDAQ	BMRN	Wed, Jun 3, 2009	13.93	14.05	13.73	13.84
2479	NASDAQ	BMRN	Tue, Jun 2, 2009	13.74	14.27	13.60	14.07
2478	NASDAQ	BMRN	Mon, Jun 1, 2009	13.97	14.27	13.96	14.10
2477	NASDAQ	BMRN	Fri, May 29, 2009	14.22	14.23	13.78	13.94
2476	NASDAQ	BMRN	Thu, May 28, 2009	14.06	14.21	13.89	14.09
2475	NASDAQ	BMRN	Wed, May 27, 2009	14.10	14.36	13.96	14.07
2474	NASDAQ	BMRN	Tue, May 26, 2009	13.80	14.25	13.70	14.12
2473	NASDAQ	BMRN	Fri, May 22, 2009	14.21	14.48	14.00	14.03
2472	NASDAQ	BMRN	Thu, May 21, 2009	14.25	14.45	14.00	14.18
2471	NASDAQ	BMRN	Wed, May 20, 2009	14.54	14.95	14.49	14.76
2470	NASDAQ	BMRN	Tue, May 19, 2009	14.34	14.69	14.16	14.56
2469	NASDAQ	BMRN	Mon, May 18, 2009	14.00	14.38	13.91	14.32
2468	NASDAQ	BMRN	Fri, May 15, 2009	14.02	14.20	13.93	14.00
2467	NASDAQ	BMRN	Thu, May 14, 2009	13.97	14.32	13.85	14.17
2466	NASDAQ	BMRN	Wed, May 13, 2009	14.10	14.25	13.80	13.95
2465	NASDAQ	BMRN	Tue, May 12, 2009	14.45	14.55	14.24	14.39
2464	NASDAQ	BMRN	Mon, May 11, 2009	14.54	14.71	14.24	14.56
2463	NASDAQ	BMRN	Fri, May 8, 2009	14.61	14.94	14.40	14.66
2462	NASDAQ	BMRN	Thu, May 7, 2009	14.33	14.78	14.32	14.54
2461	NASDAQ	BMRN	Wed, May 6, 2009	14.45	14.98	14.01	14.21
2460	NASDAQ	BMRN	Tue, May 5, 2009	14.00	14.46	13.75	14.39
2459	NASDAQ	BMRN	Mon, May 4, 2009	13.75	13.98	13.41	13.94
2458	NASDAQ	BMRN	Fri, May 1, 2009	12.85	14.80	12.66	13.69
2457	NASDAQ	BMRN	Thu, Apr 30, 2009	12.94	13.59	12.73	12.86
2456	NASDAQ	BMRN	Wed, Apr 29, 2009	13.09	13.34	12.86	13.11
2455	NASDAQ	BMRN	Tue, Apr 28, 2009	13.00	13.54	12.82	13.11
2454	NASDAQ	BMRN	Mon, Apr 27, 2009	12.36	13.49	12.22	13.01
2453	NASDAQ	BMRN	Fri, Apr 24, 2009	12.34	12.55	12.26	12.42
2452	NASDAQ	BMRN	Thu, Apr 23, 2009	12.60	12.60	12.05	12.13
2451	NASDAQ	BMRN	Wed, Apr 22, 2009	12.51	12.77	12.31	12.40
2450	NASDAQ	BMRN	Tue, Apr 21, 2009	12.26	12.76	12.16	12.68
2449	NASDAQ	BMRN	Mon, Apr 20, 2009	12.54	12.81	12.16	12.27
2448	NASDAQ	BMRN	Fri, Apr 17, 2009	12.81	13.07	12.45	12.87
2447	NASDAQ	BMRN	Thu, Apr 16, 2009	12.86	12.97	12.38	12.68
2446	NASDAQ	BMRN	Wed, Apr 15, 2009	13.04	13.13	12.56	12.81
2445	NASDAQ	BMRN	Tue, Apr 14, 2009	13.07	13.24	12.78	13.05
2444	NASDAQ	BMRN	Mon, Apr 13, 2009	12.78	13.30	12.74	13.26
2443	NASDAQ	BMRN	Thu, Apr 9, 2009	12.48	13.04	12.29	12.79
2442	NASDAQ	BMRN	Wed, Apr 8, 2009	12.03	12.15	11.86	12.08
2441	NASDAQ	BMRN	Tue, Apr 7, 2009	11.85	12.08	11.51	12.01
2440	NASDAQ	BMRN	Mon, Apr 6, 2009	12.00	12.23	11.66	11.92
2439	NASDAQ	BMRN	Fri, Apr 3, 2009	12.22	12.36	11.98	12.25
2438	NASDAQ	BMRN	Thu, Apr 2, 2009	12.51	12.56	12.15	12.22
2437	NASDAQ	BMRN	Wed, Apr 1, 2009	12.05	12.25	11.37	12.10
2436	NASDAQ	BMRN	Tue, Mar 31, 2009	12.65	12.85	12.25	12.35
2435	NASDAQ	BMRN	Mon, Mar 30, 2009	12.68	12.71	12.10	12.69
2434	NASDAQ	BMRN	Fri, Mar 27, 2009	13.56	13.70	13.00	13.20
2433	NASDAQ	BMRN	Thu, Mar 26, 2009	12.80	13.80	12.58	13.74
2432	NASDAQ	BMRN	Wed, Mar 25, 2009	12.96	13.25	12.20	12.74
2431	NASDAQ	BMRN	Tue, Mar 24, 2009	12.29	13.18	12.12	12.83
2430	NASDAQ	BMRN	Mon, Mar 23, 2009	12.32	12.32	12.08	12.25
2429	NASDAQ	BMRN	Fri, Mar 20, 2009	12.32	12.37	11.92	12.18
2428	NASDAQ	BMRN	Thu, Mar 19, 2009	12.16	12.66	12.06	12.22
2427	NASDAQ	BMRN	Wed, Mar 18, 2009	11.97	12.39	11.85	12.05
2426	NASDAQ	BMRN	Tue, Mar 17, 2009	11.44	12.11	11.42	12.11
2425	NASDAQ	BMRN	Mon, Mar 16, 2009	11.70	11.96	11.40	11.49
2424	NASDAQ	BMRN	Fri, Mar 13, 2009	10.93	11.59	10.91	11.46
2423	NASDAQ	BMRN	Thu, Mar 12, 2009	10.36	11.05	10.00	11.00
2422	NASDAQ	BMRN	Wed, Mar 11, 2009	10.92	11.10	10.21	10.25
2421	NASDAQ	BMRN	Tue, Mar 10, 2009	10.32	10.86	10.32	10.79
2420	NASDAQ	BMRN	Mon, Mar 9, 2009	10.06	10.60	10.01	10.14
2419	NASDAQ	BMRN	Fri, Mar 6, 2009	10.22	10.54	9.93	10.22
2418	NASDAQ	BMRN	Thu, Mar 5, 2009	10.92	10.97	9.96	10.17
2417	NASDAQ	BMRN	Wed, Mar 4, 2009	11.75	11.77	10.51	11.00
2416	NASDAQ	BMRN	Tue, Mar 3, 2009	11.03	11.40	10.09	10.60
2415	NASDAQ	BMRN	Mon, Mar 2, 2009	11.74	11.99	11.02	11.05
2414	NASDAQ	BMRN	Fri, Feb 27, 2009	12.53	12.55	12.00	12.00
2413	NASDAQ	BMRN	Thu, Feb 26, 2009	13.07	13.50	12.63	12.68
2412	NASDAQ	BMRN	Wed, Feb 25, 2009	13.09	13.51	12.61	13.04
2411	NASDAQ	BMRN	Tue, Feb 24, 2009	12.09	13.24	12.00	13.20
2410	NASDAQ	BMRN	Mon, Feb 23, 2009	11.80	12.19	11.76	11.78
2409	NASDAQ	BMRN	Fri, Feb 20, 2009	11.79	12.21	11.48	11.81
2408	NASDAQ	BMRN	Thu, Feb 19, 2009	13.35	13.40	11.82	12.04
2407	NASDAQ	BMRN	Wed, Feb 18, 2009	18.10	18.11	17.60	17.69
2406	NASDAQ	BMRN	Tue, Feb 17, 2009	17.54	18.47	17.52	18.11
2405	NASDAQ	BMRN	Fri, Feb 13, 2009	19.20	19.28	18.29	18.56
2404	NASDAQ	BMRN	Thu, Feb 12, 2009	18.60	19.52	18.60	19.40
2403	NASDAQ	BMRN	Wed, Feb 11, 2009	19.21	19.63	18.95	19.43
2402	NASDAQ	BMRN	Tue, Feb 10, 2009	19.89	20.02	19.01	19.25
2401	NASDAQ	BMRN	Mon, Feb 9, 2009	19.71	20.12	19.45	19.69
2400	NASDAQ	BMRN	Fri, Feb 6, 2009	19.65	20.36	19.33	19.69
2399	NASDAQ	BMRN	Thu, Feb 5, 2009	19.02	19.67	18.77	19.50
2398	NASDAQ	BMRN	Wed, Feb 4, 2009	19.37	19.89	19.01	19.26
2397	NASDAQ	BMRN	Tue, Feb 3, 2009	19.18	19.53	18.66	19.26
2396	NASDAQ	BMRN	Mon, Feb 2, 2009	19.05	19.91	18.93	19.70
2395	NASDAQ	BMRN	Fri, Jan 30, 2009	19.50	19.77	19.23	19.26
2394	NASDAQ	BMRN	Thu, Jan 29, 2009	19.69	19.97	19.43	19.50
2393	NASDAQ	BMRN	Wed, Jan 28, 2009	19.63	20.08	19.61	19.82
2392	NASDAQ	BMRN	Tue, Jan 27, 2009	19.42	19.72	19.11	19.38
2391	NASDAQ	BMRN	Mon, Jan 26, 2009	18.59	19.41	18.38	19.18
2390	NASDAQ	BMRN	Fri, Jan 23, 2009	18.58	19.06	18.25	18.57
2389	NASDAQ	BMRN	Thu, Jan 22, 2009	19.00	19.46	18.10	18.97
2388	NASDAQ	BMRN	Wed, Jan 21, 2009	19.23	19.63	18.98	19.57
2387	NASDAQ	BMRN	Tue, Jan 20, 2009	20.44	20.65	15.88	18.85
2386	NASDAQ	BMRN	Fri, Jan 16, 2009	20.19	21.23	19.77	20.83
2385	NASDAQ	BMRN	Thu, Jan 15, 2009	18.75	19.95	18.53	19.75
2384	NASDAQ	BMRN	Wed, Jan 14, 2009	19.51	20.05	18.92	19.00
2383	NASDAQ	BMRN	Tue, Jan 13, 2009	18.81	19.67	18.63	19.57
2382	NASDAQ	BMRN	Mon, Jan 12, 2009	18.89	18.89	18.15	18.76
2381	NASDAQ	BMRN	Fri, Jan 9, 2009	19.20	19.25	18.24	18.63
2380	NASDAQ	BMRN	Thu, Jan 8, 2009	18.73	19.02	18.09	18.84
2379	NASDAQ	BMRN	Wed, Jan 7, 2009	19.06	19.24	17.59	18.64
2378	NASDAQ	BMRN	Tue, Jan 6, 2009	19.23	19.50	18.29	18.31
2377	NASDAQ	BMRN	Mon, Jan 5, 2009	17.55	19.15	17.31	19.00
2376	NASDAQ	BMRN	Fri, Jan 2, 2009	17.79	17.96	17.22	17.65
2375	NASDAQ	BMRN	Wed, Dec 31, 2008	16.88	17.80	16.70	17.80
2374	NASDAQ	BMRN	Tue, Dec 30, 2008	16.88	17.00	16.56	16.75
2373	NASDAQ	BMRN	Mon, Dec 29, 2008	17.01	17.25	16.63	16.88
2372	NASDAQ	BMRN	Fri, Dec 26, 2008	16.91	17.25	16.89	17.23
2371	NASDAQ	BMRN	Wed, Dec 24, 2008	17.21	17.21	16.65	16.83
2370	NASDAQ	BMRN	Tue, Dec 23, 2008	17.04	17.27	16.85	17.06
2369	NASDAQ	BMRN	Mon, Dec 22, 2008	17.25	17.35	16.84	17.31
2368	NASDAQ	BMRN	Fri, Dec 19, 2008	17.10	17.77	16.50	16.87
2367	NASDAQ	BMRN	Thu, Dec 18, 2008	18.16	18.19	17.28	17.57
2366	NASDAQ	BMRN	Wed, Dec 17, 2008	17.65	18.14	17.20	17.86
2365	NASDAQ	BMRN	Tue, Dec 16, 2008	16.74	18.03	16.56	18.00
2364	NASDAQ	BMRN	Mon, Dec 15, 2008	17.25	17.47	16.17	16.50
2363	NASDAQ	BMRN	Fri, Dec 12, 2008	16.52	17.12	16.10	17.00
2362	NASDAQ	BMRN	Thu, Dec 11, 2008	17.70	18.43	16.85	17.20
2361	NASDAQ	BMRN	Wed, Dec 10, 2008	16.98	18.00	16.60	17.88
2360	NASDAQ	BMRN	Tue, Dec 9, 2008	16.77	17.89	16.51	16.67
2359	NASDAQ	BMRN	Mon, Dec 8, 2008	16.77	17.79	16.75	17.06
2358	NASDAQ	BMRN	Fri, Dec 5, 2008	16.06	16.72	15.27	16.55
2357	NASDAQ	BMRN	Thu, Dec 4, 2008	15.33	16.53	15.01	15.98
2356	NASDAQ	BMRN	Wed, Dec 3, 2008	14.22	15.61	13.98	15.59
2355	NASDAQ	BMRN	Tue, Dec 2, 2008	15.00	15.01	13.92	14.66
2354	NASDAQ	BMRN	Mon, Dec 1, 2008	16.38	16.54	14.55	14.60
2353	NASDAQ	BMRN	Fri, Nov 28, 2008	16.16	17.21	15.96	17.03
2352	NASDAQ	BMRN	Wed, Nov 26, 2008	15.84	16.45	15.46	16.37
2351	NASDAQ	BMRN	Tue, Nov 25, 2008	16.21	16.49	15.67	16.14
2350	NASDAQ	BMRN	Mon, Nov 24, 2008	15.03	16.28	14.27	16.08
2349	NASDAQ	BMRN	Fri, Nov 21, 2008	14.42	15.55	13.81	14.77
2348	NASDAQ	BMRN	Thu, Nov 20, 2008	14.20	14.47	13.27	13.59
2347	NASDAQ	BMRN	Wed, Nov 19, 2008	16.67	16.83	14.33	14.48
2346	NASDAQ	BMRN	Tue, Nov 18, 2008	16.93	17.46	16.18	16.85
2345	NASDAQ	BMRN	Mon, Nov 17, 2008	17.05	17.40	16.75	17.04
2344	NASDAQ	BMRN	Fri, Nov 14, 2008	17.06	18.08	16.51	17.11
2343	NASDAQ	BMRN	Thu, Nov 13, 2008	15.75	17.39	15.52	17.39
2342	NASDAQ	BMRN	Wed, Nov 12, 2008	16.50	16.73	15.81	15.87
2341	NASDAQ	BMRN	Tue, Nov 11, 2008	17.31	17.60	16.66	16.83
2340	NASDAQ	BMRN	Mon, Nov 10, 2008	18.50	18.69	17.35	17.87
2339	NASDAQ	BMRN	Fri, Nov 7, 2008	17.79	18.11	17.49	17.91
2338	NASDAQ	BMRN	Thu, Nov 6, 2008	18.30	18.53	17.28	17.52
2337	NASDAQ	BMRN	Wed, Nov 5, 2008	19.62	19.66	18.12	18.30
2336	NASDAQ	BMRN	Tue, Nov 4, 2008	19.94	20.29	19.17	19.71
2335	NASDAQ	BMRN	Mon, Nov 3, 2008	18.32	20.00	18.08	19.36
2334	NASDAQ	BMRN	Fri, Oct 31, 2008	18.59	19.13	18.00	18.32
2333	NASDAQ	BMRN	Thu, Oct 30, 2008	18.06	18.78	17.93	18.60
2332	NASDAQ	BMRN	Wed, Oct 29, 2008	15.33	18.40	15.01	18.01
2331	NASDAQ	BMRN	Tue, Oct 28, 2008	15.17	15.51	14.22	15.31
2330	NASDAQ	BMRN	Mon, Oct 27, 2008	16.95	17.09	14.56	14.66
2329	NASDAQ	BMRN	Fri, Oct 24, 2008	16.95	17.28	15.50	16.94
2328	NASDAQ	BMRN	Thu, Oct 23, 2008	19.15	19.50	16.30	16.82
2327	NASDAQ	BMRN	Wed, Oct 22, 2008	20.00	20.11	18.74	19.09
2326	NASDAQ	BMRN	Tue, Oct 21, 2008	19.87	20.55	19.87	20.24
2325	NASDAQ	BMRN	Mon, Oct 20, 2008	19.60	20.40	19.34	20.39
2324	NASDAQ	BMRN	Fri, Oct 17, 2008	20.00	20.82	18.99	19.27
2323	NASDAQ	BMRN	Thu, Oct 16, 2008	21.20	21.75	19.87	20.75
2322	NASDAQ	BMRN	Wed, Oct 15, 2008	21.20	22.08	20.84	20.93
2321	NASDAQ	BMRN	Tue, Oct 14, 2008	23.70	24.64	22.10	22.76
2320	NASDAQ	BMRN	Mon, Oct 13, 2008	20.33	22.85	20.33	22.73
2319	NASDAQ	BMRN	Fri, Oct 10, 2008	21.82	21.92	18.48	19.91
2318	NASDAQ	BMRN	Thu, Oct 9, 2008	24.34	24.77	22.24	22.61
2317	NASDAQ	BMRN	Wed, Oct 8, 2008	22.89	24.85	22.35	24.29
2316	NASDAQ	BMRN	Tue, Oct 7, 2008	23.60	24.19	22.81	23.11
2315	NASDAQ	BMRN	Mon, Oct 6, 2008	24.96	25.09	22.03	23.66
2314	NASDAQ	BMRN	Fri, Oct 3, 2008	25.22	25.92	25.03	25.49
2313	NASDAQ	BMRN	Thu, Oct 2, 2008	26.20	26.20	24.70	24.98
2312	NASDAQ	BMRN	Wed, Oct 1, 2008	26.30	26.49	25.94	26.29
2311	NASDAQ	BMRN	Tue, Sep 30, 2008	25.93	26.64	25.36	26.49
2310	NASDAQ	BMRN	Mon, Sep 29, 2008	26.82	26.82	25.39	25.70
2309	NASDAQ	BMRN	Fri, Sep 26, 2008	26.49	27.24	25.90	27.02
2308	NASDAQ	BMRN	Thu, Sep 25, 2008	25.81	27.01	25.70	26.65
2307	NASDAQ	BMRN	Wed, Sep 24, 2008	26.12	26.64	25.58	25.80
2306	NASDAQ	BMRN	Tue, Sep 23, 2008	27.00	27.21	26.14	26.19
2305	NASDAQ	BMRN	Mon, Sep 22, 2008	28.25	29.40	26.78	27.01
2304	NASDAQ	BMRN	Fri, Sep 19, 2008	29.84	30.74	28.05	28.92
2303	NASDAQ	BMRN	Thu, Sep 18, 2008	28.00	29.58	26.17	28.64
2302	NASDAQ	BMRN	Wed, Sep 17, 2008	26.65	27.93	26.65	27.90
2301	NASDAQ	BMRN	Tue, Sep 16, 2008	26.18	27.40	26.17	27.19
2300	NASDAQ	BMRN	Mon, Sep 15, 2008	27.11	27.52	26.34	26.47
2299	NASDAQ	BMRN	Fri, Sep 12, 2008	27.29	28.01	27.03	27.86
2298	NASDAQ	BMRN	Thu, Sep 11, 2008	27.00	27.75	26.63	27.39
2297	NASDAQ	BMRN	Wed, Sep 10, 2008	26.49	27.56	26.22	27.45
2296	NASDAQ	BMRN	Tue, Sep 9, 2008	27.17	27.48	26.23	26.27
2295	NASDAQ	BMRN	Mon, Sep 8, 2008	28.50	28.78	27.02	27.29
2294	NASDAQ	BMRN	Fri, Sep 5, 2008	28.09	28.21	27.36	27.84
2293	NASDAQ	BMRN	Thu, Sep 4, 2008	29.21	29.25	28.22	28.52
2292	NASDAQ	BMRN	Wed, Sep 3, 2008	30.01	30.24	28.74	29.09
2291	NASDAQ	BMRN	Tue, Sep 2, 2008	30.25	30.68	29.62	29.87
2290	NASDAQ	BMRN	Fri, Aug 29, 2008	29.49	30.25	29.00	30.14
2289	NASDAQ	BMRN	Thu, Aug 28, 2008	28.34	29.68	28.25	29.40
2288	NASDAQ	BMRN	Wed, Aug 27, 2008	28.22	28.51	27.50	28.30
2287	NASDAQ	BMRN	Tue, Aug 26, 2008	27.82	28.30	27.38	28.14
2286	NASDAQ	BMRN	Mon, Aug 25, 2008	28.24	28.40	27.74	28.01
2285	NASDAQ	BMRN	Fri, Aug 22, 2008	27.00	28.47	27.00	28.22
2284	NASDAQ	BMRN	Thu, Aug 21, 2008	26.20	26.75	25.66	26.68
2283	NASDAQ	BMRN	Wed, Aug 20, 2008	25.71	26.02	25.45	25.93
2282	NASDAQ	BMRN	Tue, Aug 19, 2008	25.76	25.95	25.44	25.60
2281	NASDAQ	BMRN	Mon, Aug 18, 2008	26.60	26.72	25.59	25.75
2280	NASDAQ	BMRN	Fri, Aug 15, 2008	27.48	27.72	25.93	26.38
2279	NASDAQ	BMRN	Thu, Aug 14, 2008	26.59	27.65	26.50	27.46
2278	NASDAQ	BMRN	Wed, Aug 13, 2008	28.09	28.34	26.15	26.83
2277	NASDAQ	BMRN	Tue, Aug 12, 2008	28.61	28.80	28.13	28.35
2276	NASDAQ	BMRN	Mon, Aug 11, 2008	28.54	29.03	28.50	28.88
2275	NASDAQ	BMRN	Fri, Aug 8, 2008	28.05	28.81	27.92	28.55
2274	NASDAQ	BMRN	Thu, Aug 7, 2008	29.83	30.19	28.00	28.09
2273	NASDAQ	BMRN	Wed, Aug 6, 2008	28.36	30.60	28.00	30.10
2272	NASDAQ	BMRN	Tue, Aug 5, 2008	31.12	32.10	31.04	31.70
2271	NASDAQ	BMRN	Mon, Aug 4, 2008	32.26	32.33	31.03	31.10
2270	NASDAQ	BMRN	Fri, Aug 1, 2008	32.50	32.76	32.00	32.08
2269	NASDAQ	BMRN	Thu, Jul 31, 2008	32.08	33.49	32.00	32.55
2268	NASDAQ	BMRN	Wed, Jul 30, 2008	30.89	32.14	30.89	31.46
2267	NASDAQ	BMRN	Tue, Jul 29, 2008	30.21	31.17	30.21	30.96
2266	NASDAQ	BMRN	Mon, Jul 28, 2008	31.33	32.00	30.12	30.25
2265	NASDAQ	BMRN	Fri, Jul 25, 2008	31.12	31.95	31.09	31.46
2264	NASDAQ	BMRN	Thu, Jul 24, 2008	30.83	31.66	30.53	30.87
2263	NASDAQ	BMRN	Wed, Jul 23, 2008	31.65	32.65	30.91	30.98
2262	NASDAQ	BMRN	Tue, Jul 22, 2008	30.19	31.57	30.19	31.40
2261	NASDAQ	BMRN	Mon, Jul 21, 2008	30.13	30.95	30.01	30.19
2260	NASDAQ	BMRN	Fri, Jul 18, 2008	30.68	30.81	30.11	30.17
2259	NASDAQ	BMRN	Thu, Jul 17, 2008	31.15	31.20	30.42	30.87
2258	NASDAQ	BMRN	Wed, Jul 16, 2008	30.00	30.94	29.82	30.84
2257	NASDAQ	BMRN	Tue, Jul 15, 2008	27.55	30.12	27.35	29.85
2256	NASDAQ	BMRN	Mon, Jul 14, 2008	27.24	27.97	27.07	27.82
2255	NASDAQ	BMRN	Fri, Jul 11, 2008	27.46	27.56	26.54	27.25
2254	NASDAQ	BMRN	Thu, Jul 10, 2008	28.31	28.51	27.67	27.69
2253	NASDAQ	BMRN	Wed, Jul 9, 2008	29.77	29.95	28.08	28.20
2252	NASDAQ	BMRN	Tue, Jul 8, 2008	27.51	30.00	27.19	29.73
2251	NASDAQ	BMRN	Mon, Jul 7, 2008	28.26	28.27	26.82	27.35
2250	NASDAQ	BMRN	Thu, Jul 3, 2008	28.48	28.73	28.23	28.26
2249	NASDAQ	BMRN	Wed, Jul 2, 2008	29.12	29.18	27.82	28.57
2248	NASDAQ	BMRN	Tue, Jul 1, 2008	28.44	29.19	27.91	29.03
2247	NASDAQ	BMRN	Mon, Jun 30, 2008	29.82	30.19	28.96	28.98
2246	NASDAQ	BMRN	Fri, Jun 27, 2008	28.75	30.15	28.54	30.04
2245	NASDAQ	BMRN	Thu, Jun 26, 2008	28.95	29.06	28.35	28.92
2244	NASDAQ	BMRN	Wed, Jun 25, 2008	29.90	30.09	28.96	29.20
2243	NASDAQ	BMRN	Tue, Jun 24, 2008	29.14	30.05	28.59	29.75
2242	NASDAQ	BMRN	Mon, Jun 23, 2008	32.96	33.19	28.75	29.12
2241	NASDAQ	BMRN	Fri, Jun 20, 2008	33.49	33.74	32.41	32.97
2240	NASDAQ	BMRN	Thu, Jun 19, 2008	33.25	33.73	32.94	33.62
2239	NASDAQ	BMRN	Wed, Jun 18, 2008	33.98	34.00	32.83	33.25
2238	NASDAQ	BMRN	Tue, Jun 17, 2008	33.86	34.58	33.76	34.22
2237	NASDAQ	BMRN	Mon, Jun 16, 2008	34.01	34.15	33.48	33.89
2236	NASDAQ	BMRN	Fri, Jun 13, 2008	34.82	34.82	33.88	34.02
2235	NASDAQ	BMRN	Thu, Jun 12, 2008	33.51	35.70	32.74	34.47
2234	NASDAQ	BMRN	Wed, Jun 11, 2008	36.77	37.10	35.54	35.65
2233	NASDAQ	BMRN	Tue, Jun 10, 2008	37.37	37.57	36.78	36.92
2232	NASDAQ	BMRN	Mon, Jun 9, 2008	38.22	38.35	37.25	37.78
2231	NASDAQ	BMRN	Fri, Jun 6, 2008	38.32	38.88	38.01	38.21
2230	NASDAQ	BMRN	Thu, Jun 5, 2008	37.30	39.42	36.92	38.69
2229	NASDAQ	BMRN	Wed, Jun 4, 2008	37.30	38.20	37.11	37.40
2228	NASDAQ	BMRN	Tue, Jun 3, 2008	37.92	37.96	37.07	37.53
2227	NASDAQ	BMRN	Mon, Jun 2, 2008	38.13	38.53	37.34	37.70
2226	NASDAQ	BMRN	Fri, May 30, 2008	38.60	38.80	38.02	38.17
2225	NASDAQ	BMRN	Thu, May 29, 2008	38.80	39.20	38.54	38.57
2224	NASDAQ	BMRN	Wed, May 28, 2008	39.40	39.60	38.52	38.85
2223	NASDAQ	BMRN	Tue, May 27, 2008	37.96	39.27	37.81	39.16
2222	NASDAQ	BMRN	Fri, May 23, 2008	38.35	38.38	37.65	38.00
2221	NASDAQ	BMRN	Thu, May 22, 2008	38.68	39.10	38.21	38.59
2220	NASDAQ	BMRN	Wed, May 21, 2008	39.81	39.92	38.00	38.69
2219	NASDAQ	BMRN	Tue, May 20, 2008	38.97	40.00	38.59	39.72
2218	NASDAQ	BMRN	Mon, May 19, 2008	38.72	39.59	38.30	39.37
2217	NASDAQ	BMRN	Fri, May 16, 2008	39.24	39.24	38.40	38.83
2216	NASDAQ	BMRN	Thu, May 15, 2008	39.25	39.57	38.71	38.96
2215	NASDAQ	BMRN	Wed, May 14, 2008	39.40	39.80	38.93	39.40
2214	NASDAQ	BMRN	Tue, May 13, 2008	39.15	39.61	38.99	39.37
2213	NASDAQ	BMRN	Mon, May 12, 2008	39.14	39.53	38.51	39.39
2212	NASDAQ	BMRN	Fri, May 9, 2008	37.09	39.50	37.08	39.00
2211	NASDAQ	BMRN	Thu, May 8, 2008	37.62	37.97	37.00	37.51
2210	NASDAQ	BMRN	Wed, May 7, 2008	37.12	37.95	37.01	37.54
2209	NASDAQ	BMRN	Tue, May 6, 2008	37.30	37.98	37.02	37.66
2208	NASDAQ	BMRN	Mon, May 5, 2008	36.50	37.58	36.33	37.41
2207	NASDAQ	BMRN	Fri, May 2, 2008	37.24	37.75	36.56	36.77
2206	NASDAQ	BMRN	Thu, May 1, 2008	36.42	38.09	36.32	37.61
2205	NASDAQ	BMRN	Wed, Apr 30, 2008	35.52	36.86	35.52	36.46
2204	NASDAQ	BMRN	Tue, Apr 29, 2008	34.70	34.70	33.17	33.74
2203	NASDAQ	BMRN	Mon, Apr 28, 2008	34.54	35.00	34.43	34.68
2202	NASDAQ	BMRN	Fri, Apr 25, 2008	34.90	35.03	34.43	34.76
2201	NASDAQ	BMRN	Thu, Apr 24, 2008	34.74	35.27	34.27	34.97
2200	NASDAQ	BMRN	Wed, Apr 23, 2008	33.15	35.02	33.11	34.79
2199	NASDAQ	BMRN	Tue, Apr 22, 2008	34.04	34.31	32.95	33.30
2198	NASDAQ	BMRN	Mon, Apr 21, 2008	33.79	34.33	33.79	34.22
2197	NASDAQ	BMRN	Fri, Apr 18, 2008	33.20	35.00	33.20	33.93
2196	NASDAQ	BMRN	Thu, Apr 17, 2008	32.44	32.73	31.04	32.56
2195	NASDAQ	BMRN	Wed, Apr 16, 2008	32.49	32.91	32.05	32.40
2194	NASDAQ	BMRN	Tue, Apr 15, 2008	33.68	34.00	32.25	32.45
2193	NASDAQ	BMRN	Mon, Apr 14, 2008	34.18	34.20	33.26	33.52
2192	NASDAQ	BMRN	Fri, Apr 11, 2008	35.34	35.41	34.08	34.32
2191	NASDAQ	BMRN	Thu, Apr 10, 2008	35.15	36.82	35.10	35.72
2190	NASDAQ	BMRN	Wed, Apr 9, 2008	34.71	35.60	34.54	35.23
2189	NASDAQ	BMRN	Tue, Apr 8, 2008	35.50	36.00	34.46	34.90
2188	NASDAQ	BMRN	Mon, Apr 7, 2008	36.97	37.15	36.03	36.15
2187	NASDAQ	BMRN	Fri, Apr 4, 2008	36.71	37.28	35.91	36.64
2186	NASDAQ	BMRN	Thu, Apr 3, 2008	36.63	36.90	35.79	36.50
2185	NASDAQ	BMRN	Wed, Apr 2, 2008	36.95	37.30	36.36	36.58
2184	NASDAQ	BMRN	Tue, Apr 1, 2008	35.57	37.16	35.54	36.83
2183	NASDAQ	BMRN	Mon, Mar 31, 2008	34.90	36.00	34.79	35.37
2182	NASDAQ	BMRN	Fri, Mar 28, 2008	35.30	36.09	34.79	34.95
2181	NASDAQ	BMRN	Thu, Mar 27, 2008	35.34	36.29	34.96	35.51
2180	NASDAQ	BMRN	Wed, Mar 26, 2008	35.99	36.35	34.94	35.63
2179	NASDAQ	BMRN	Tue, Mar 25, 2008	35.69	36.49	35.30	36.09
2178	NASDAQ	BMRN	Mon, Mar 24, 2008	34.00	35.50	33.90	35.34
2177	NASDAQ	BMRN	Thu, Mar 20, 2008	34.11	34.29	32.63	33.87
2176	NASDAQ	BMRN	Wed, Mar 19, 2008	33.57	35.18	33.50	33.63
2175	NASDAQ	BMRN	Tue, Mar 18, 2008	32.25	33.49	31.76	33.25
2174	NASDAQ	BMRN	Mon, Mar 17, 2008	32.32	33.56	31.25	31.90
2173	NASDAQ	BMRN	Fri, Mar 14, 2008	34.51	34.52	32.44	33.44
2172	NASDAQ	BMRN	Thu, Mar 13, 2008	33.90	34.91	32.95	34.70
2171	NASDAQ	BMRN	Wed, Mar 12, 2008	34.27	35.10	33.70	34.31
2170	NASDAQ	BMRN	Tue, Mar 11, 2008	32.66	34.50	32.64	34.33
2169	NASDAQ	BMRN	Mon, Mar 10, 2008	35.71	35.80	32.15	32.42
2168	NASDAQ	BMRN	Fri, Mar 7, 2008	36.86	36.89	34.55	35.58
2167	NASDAQ	BMRN	Thu, Mar 6, 2008	38.05	38.43	37.13	37.18
2166	NASDAQ	BMRN	Wed, Mar 5, 2008	37.93	38.83	37.86	38.33
2165	NASDAQ	BMRN	Tue, Mar 4, 2008	37.43	38.27	37.12	37.88
2164	NASDAQ	BMRN	Mon, Mar 3, 2008	38.00	38.35	37.25	37.90
2163	NASDAQ	BMRN	Fri, Feb 29, 2008	38.47	38.49	37.46	38.04
2162	NASDAQ	BMRN	Thu, Feb 28, 2008	39.30	39.61	38.25	39.16
2161	NASDAQ	BMRN	Wed, Feb 27, 2008	37.50	39.90	37.01	39.67
2160	NASDAQ	BMRN	Tue, Feb 26, 2008	38.34	39.43	38.01	38.11
2159	NASDAQ	BMRN	Mon, Feb 25, 2008	36.79	38.39	36.69	38.10
2158	NASDAQ	BMRN	Fri, Feb 22, 2008	37.05	37.27	35.53	36.71
2157	NASDAQ	BMRN	Thu, Feb 21, 2008	37.73	38.13	35.63	37.02
2156	NASDAQ	BMRN	Wed, Feb 20, 2008	39.91	40.10	36.79	37.42
2155	NASDAQ	BMRN	Tue, Feb 19, 2008	40.31	40.98	39.90	40.12
2154	NASDAQ	BMRN	Fri, Feb 15, 2008	40.15	40.81	39.65	40.02
2153	NASDAQ	BMRN	Thu, Feb 14, 2008	40.53	41.00	40.08	40.39
2152	NASDAQ	BMRN	Wed, Feb 13, 2008	39.94	40.77	39.31	40.20
2151	NASDAQ	BMRN	Tue, Feb 12, 2008	37.53	40.75	37.49	39.47
2150	NASDAQ	BMRN	Mon, Feb 11, 2008	36.76	37.11	36.07	36.67
2149	NASDAQ	BMRN	Fri, Feb 8, 2008	36.74	37.14	35.91	36.60
2148	NASDAQ	BMRN	Thu, Feb 7, 2008	36.48	36.94	35.77	36.76
2147	NASDAQ	BMRN	Wed, Feb 6, 2008	37.26	37.96	36.54	36.64
2146	NASDAQ	BMRN	Tue, Feb 5, 2008	38.12	38.13	37.00	37.17
2145	NASDAQ	BMRN	Mon, Feb 4, 2008	37.97	39.09	37.88	38.68
2144	NASDAQ	BMRN	Fri, Feb 1, 2008	37.13	38.88	37.13	37.86
2143	NASDAQ	BMRN	Thu, Jan 31, 2008	36.44	37.34	35.40	37.06
2142	NASDAQ	BMRN	Wed, Jan 30, 2008	36.38	37.05	35.70	35.77
2141	NASDAQ	BMRN	Tue, Jan 29, 2008	36.67	36.96	36.20	36.57
2140	NASDAQ	BMRN	Mon, Jan 28, 2008	35.06	36.60	34.89	36.51
2139	NASDAQ	BMRN	Fri, Jan 25, 2008	36.50	37.46	34.93	35.23
2138	NASDAQ	BMRN	Thu, Jan 24, 2008	36.81	38.75	35.76	36.12
2137	NASDAQ	BMRN	Wed, Jan 23, 2008	36.04	37.46	33.98	36.99
2136	NASDAQ	BMRN	Tue, Jan 22, 2008	35.19	37.04	31.40	36.52
2135	NASDAQ	BMRN	Fri, Jan 18, 2008	38.35	38.59	37.15	37.81
2134	NASDAQ	BMRN	Thu, Jan 17, 2008	37.87	39.32	37.83	38.30
2133	NASDAQ	BMRN	Wed, Jan 16, 2008	37.28	38.74	37.20	38.03
2132	NASDAQ	BMRN	Tue, Jan 15, 2008	38.42	39.03	37.34	38.04
2131	NASDAQ	BMRN	Mon, Jan 14, 2008	39.45	39.88	38.84	38.91
2130	NASDAQ	BMRN	Fri, Jan 11, 2008	39.50	40.25	37.92	39.35
2129	NASDAQ	BMRN	Thu, Jan 10, 2008	40.54	40.54	39.07	39.89
2128	NASDAQ	BMRN	Wed, Jan 9, 2008	38.84	40.56	38.75	40.37
2127	NASDAQ	BMRN	Tue, Jan 8, 2008	37.94	39.72	37.76	39.00
2126	NASDAQ	BMRN	Mon, Jan 7, 2008	37.78	38.78	37.55	37.81
2125	NASDAQ	BMRN	Fri, Jan 4, 2008	37.05	38.18	36.90	37.73
2124	NASDAQ	BMRN	Thu, Jan 3, 2008	36.79	37.80	36.66	37.19
2123	NASDAQ	BMRN	Wed, Jan 2, 2008	35.49	36.87	35.22	36.64
2122	NASDAQ	BMRN	Mon, Dec 31, 2007	35.57	35.80	35.21	35.40
2121	NASDAQ	BMRN	Fri, Dec 28, 2007	35.95	36.11	35.33	35.60
2120	NASDAQ	BMRN	Thu, Dec 27, 2007	36.44	36.73	35.93	35.94
2119	NASDAQ	BMRN	Wed, Dec 26, 2007	36.43	37.01	36.25	36.58
2118	NASDAQ	BMRN	Mon, Dec 24, 2007	36.42	37.00	36.16	36.57
2117	NASDAQ	BMRN	Fri, Dec 21, 2007	35.73	36.42	35.52	36.31
2116	NASDAQ	BMRN	Thu, Dec 20, 2007	34.35	35.42	34.02	35.36
2115	NASDAQ	BMRN	Wed, Dec 19, 2007	34.32	35.35	33.64	34.67
2114	NASDAQ	BMRN	Tue, Dec 18, 2007	35.11	35.57	33.55	34.84
2113	NASDAQ	BMRN	Mon, Dec 17, 2007	35.44	36.00	34.97	35.17
2112	NASDAQ	BMRN	Fri, Dec 14, 2007	35.76	37.17	35.29	36.44
2111	NASDAQ	BMRN	Thu, Dec 13, 2007	27.89	30.49	26.75	29.76
2110	NASDAQ	BMRN	Wed, Dec 12, 2007	28.64	29.00	27.87	28.18
2109	NASDAQ	BMRN	Tue, Dec 11, 2007	28.32	29.09	27.72	28.68
2108	NASDAQ	BMRN	Mon, Dec 10, 2007	28.02	28.58	27.76	28.27
2107	NASDAQ	BMRN	Fri, Dec 7, 2007	28.90	29.16	27.73	27.99
2106	NASDAQ	BMRN	Thu, Dec 6, 2007	26.84	28.85	26.81	28.78
2105	NASDAQ	BMRN	Wed, Dec 5, 2007	26.92	27.23	26.75	26.94
2104	NASDAQ	BMRN	Tue, Dec 4, 2007	27.25	27.45	26.41	26.54
2103	NASDAQ	BMRN	Mon, Dec 3, 2007	27.67	27.75	27.22	27.35
2102	NASDAQ	BMRN	Fri, Nov 30, 2007	28.11	28.41	27.29	27.50
2101	NASDAQ	BMRN	Thu, Nov 29, 2007	26.81	28.08	26.76	27.66
2100	NASDAQ	BMRN	Wed, Nov 28, 2007	26.66	27.19	26.22	26.87
2099	NASDAQ	BMRN	Tue, Nov 27, 2007	25.54	26.31	25.35	26.28
2098	NASDAQ	BMRN	Mon, Nov 26, 2007	26.24	26.48	25.50	25.55
2097	NASDAQ	BMRN	Fri, Nov 23, 2007	25.78	26.32	25.75	26.22
2096	NASDAQ	BMRN	Wed, Nov 21, 2007	25.98	26.25	25.17	25.56
2095	NASDAQ	BMRN	Tue, Nov 20, 2007	26.10	26.80	25.71	26.13
2094	NASDAQ	BMRN	Mon, Nov 19, 2007	26.46	27.06	25.60	26.03
2093	NASDAQ	BMRN	Fri, Nov 16, 2007	27.37	27.38	26.49	26.72
2092	NASDAQ	BMRN	Thu, Nov 15, 2007	27.50	28.35	27.25	27.45
2091	NASDAQ	BMRN	Wed, Nov 14, 2007	28.30	28.60	27.09	27.58
2090	NASDAQ	BMRN	Tue, Nov 13, 2007	27.25	28.49	27.01	28.37
2089	NASDAQ	BMRN	Mon, Nov 12, 2007	25.81	27.65	25.81	26.90
2088	NASDAQ	BMRN	Fri, Nov 9, 2007	26.85	27.14	25.60	26.18
2087	NASDAQ	BMRN	Thu, Nov 8, 2007	28.18	28.63	27.02	27.25
2086	NASDAQ	BMRN	Wed, Nov 7, 2007	28.50	28.84	27.86	27.91
2085	NASDAQ	BMRN	Tue, Nov 6, 2007	28.25	29.00	27.85	28.80
2084	NASDAQ	BMRN	Mon, Nov 5, 2007	27.55	28.07	27.30	27.85
2083	NASDAQ	BMRN	Fri, Nov 2, 2007	27.57	28.59	26.82	27.66
2082	NASDAQ	BMRN	Thu, Nov 1, 2007	27.73	27.78	26.75	27.18
2081	NASDAQ	BMRN	Wed, Oct 31, 2007	27.50	27.73	26.51	27.73
2080	NASDAQ	BMRN	Tue, Oct 30, 2007	28.04	28.50	27.49	27.62
2079	NASDAQ	BMRN	Mon, Oct 29, 2007	27.43	28.37	27.37	28.02
2078	NASDAQ	BMRN	Fri, Oct 26, 2007	26.45	27.45	26.40	27.43
2077	NASDAQ	BMRN	Thu, Oct 25, 2007	25.80	26.56	25.63	26.34
2076	NASDAQ	BMRN	Wed, Oct 24, 2007	25.71	26.15	25.30	25.75
2075	NASDAQ	BMRN	Tue, Oct 23, 2007	25.74	25.82	25.38	25.81
2074	NASDAQ	BMRN	Mon, Oct 22, 2007	25.14	25.74	24.88	25.43
2073	NASDAQ	BMRN	Fri, Oct 19, 2007	26.00	26.20	25.23	25.26
2072	NASDAQ	BMRN	Thu, Oct 18, 2007	26.43	26.53	25.91	26.00
2071	NASDAQ	BMRN	Wed, Oct 17, 2007	26.23	26.75	25.85	26.50
2070	NASDAQ	BMRN	Tue, Oct 16, 2007	26.35	26.54	25.59	26.10
2069	NASDAQ	BMRN	Mon, Oct 15, 2007	26.75	27.20	26.26	26.37
2068	NASDAQ	BMRN	Fri, Oct 12, 2007	27.12	27.12	26.18	26.51
2067	NASDAQ	BMRN	Thu, Oct 11, 2007	27.34	27.96	26.81	26.91
2066	NASDAQ	BMRN	Wed, Oct 10, 2007	26.63	26.74	26.02	26.73
2065	NASDAQ	BMRN	Tue, Oct 9, 2007	26.40	26.88	26.22	26.58
2064	NASDAQ	BMRN	Mon, Oct 8, 2007	25.60	26.25	25.50	26.18
2063	NASDAQ	BMRN	Fri, Oct 5, 2007	25.15	25.74	25.01	25.55
2062	NASDAQ	BMRN	Thu, Oct 4, 2007	25.09	25.25	24.75	25.09
2061	NASDAQ	BMRN	Wed, Oct 3, 2007	25.27	25.50	24.99	25.04
2060	NASDAQ	BMRN	Tue, Oct 2, 2007	25.17	25.50	24.96	25.47
2059	NASDAQ	BMRN	Mon, Oct 1, 2007	25.11	25.35	24.81	25.22
2058	NASDAQ	BMRN	Fri, Sep 28, 2007	24.14	25.00	24.09	24.90
2057	NASDAQ	BMRN	Thu, Sep 27, 2007	24.35	24.56	23.80	24.06
2056	NASDAQ	BMRN	Wed, Sep 26, 2007	24.20	24.55	24.01	24.30
2055	NASDAQ	BMRN	Tue, Sep 25, 2007	23.38	24.15	23.05	24.11
2054	NASDAQ	BMRN	Mon, Sep 24, 2007	23.12	23.63	23.01	23.42
2053	NASDAQ	BMRN	Fri, Sep 21, 2007	23.18	23.50	22.97	22.99
2052	NASDAQ	BMRN	Thu, Sep 20, 2007	22.99	23.42	22.83	22.99
2051	NASDAQ	BMRN	Wed, Sep 19, 2007	22.82	23.29	22.82	23.06
2050	NASDAQ	BMRN	Tue, Sep 18, 2007	22.32	22.75	22.05	22.71
2049	NASDAQ	BMRN	Mon, Sep 17, 2007	22.59	22.70	21.67	22.16
2048	NASDAQ	BMRN	Fri, Sep 14, 2007	22.39	22.89	22.25	22.75
2047	NASDAQ	BMRN	Thu, Sep 13, 2007	22.67	22.95	22.00	22.62
2046	NASDAQ	BMRN	Wed, Sep 12, 2007	22.44	22.79	22.41	22.51
2045	NASDAQ	BMRN	Tue, Sep 11, 2007	22.49	22.65	22.10	22.63
2044	NASDAQ	BMRN	Mon, Sep 10, 2007	22.66	22.66	22.10	22.41
2043	NASDAQ	BMRN	Fri, Sep 7, 2007	22.20	22.67	21.83	22.52
2042	NASDAQ	BMRN	Thu, Sep 6, 2007	22.45	22.74	22.21	22.44
2041	NASDAQ	BMRN	Wed, Sep 5, 2007	21.82	22.48	21.56	22.42
2040	NASDAQ	BMRN	Tue, Sep 4, 2007	21.39	22.21	21.30	22.00
2039	NASDAQ	BMRN	Fri, Aug 31, 2007	21.40	21.58	20.98	21.48
2038	NASDAQ	BMRN	Thu, Aug 30, 2007	21.30	21.70	20.97	21.09
2037	NASDAQ	BMRN	Wed, Aug 29, 2007	20.75	21.35	20.63	21.30
2036	NASDAQ	BMRN	Tue, Aug 28, 2007	21.36	21.45	20.56	20.59
2035	NASDAQ	BMRN	Mon, Aug 27, 2007	21.39	21.69	21.12	21.55
2034	NASDAQ	BMRN	Fri, Aug 24, 2007	21.62	21.65	21.06	21.50
2033	NASDAQ	BMRN	Thu, Aug 23, 2007	21.11	21.67	20.95	21.65
2032	NASDAQ	BMRN	Wed, Aug 22, 2007	21.07	21.20	20.75	21.00
2031	NASDAQ	BMRN	Tue, Aug 21, 2007	21.00	21.24	20.75	20.83
2030	NASDAQ	BMRN	Mon, Aug 20, 2007	20.75	21.04	20.57	20.96
2029	NASDAQ	BMRN	Fri, Aug 17, 2007	21.00	21.25	20.04	20.69
2028	NASDAQ	BMRN	Thu, Aug 16, 2007	19.72	20.67	19.52	20.35
2027	NASDAQ	BMRN	Wed, Aug 15, 2007	19.55	20.58	19.55	19.82
2026	NASDAQ	BMRN	Tue, Aug 14, 2007	20.00	20.22	19.40	19.62
2025	NASDAQ	BMRN	Mon, Aug 13, 2007	20.25	20.35	19.57	19.98
2024	NASDAQ	BMRN	Fri, Aug 10, 2007	21.08	21.13	19.95	20.03
2023	NASDAQ	BMRN	Thu, Aug 9, 2007	20.14	22.03	20.12	21.48
2022	NASDAQ	BMRN	Wed, Aug 8, 2007	19.90	21.54	19.85	20.98
2021	NASDAQ	BMRN	Tue, Aug 7, 2007	19.10	20.12	18.85	19.83
2020	NASDAQ	BMRN	Mon, Aug 6, 2007	18.18	19.04	17.95	18.87
2019	NASDAQ	BMRN	Fri, Aug 3, 2007	18.03	18.50	17.86	17.89
2018	NASDAQ	BMRN	Thu, Aug 2, 2007	18.06	18.17	17.70	18.07
2017	NASDAQ	BMRN	Wed, Aug 1, 2007	18.02	18.30	17.63	17.95
2016	NASDAQ	BMRN	Tue, Jul 31, 2007	18.67	18.67	17.91	18.06
2015	NASDAQ	BMRN	Mon, Jul 30, 2007	18.77	18.79	18.15	18.44
2014	NASDAQ	BMRN	Fri, Jul 27, 2007	18.81	18.94	18.27	18.46
2013	NASDAQ	BMRN	Thu, Jul 26, 2007	18.41	18.80	18.06	18.62
2012	NASDAQ	BMRN	Wed, Jul 25, 2007	18.09	18.17	17.76	18.13
2011	NASDAQ	BMRN	Tue, Jul 24, 2007	18.40	18.42	17.97	18.03
2010	NASDAQ	BMRN	Mon, Jul 23, 2007	18.25	18.59	17.98	18.29
2009	NASDAQ	BMRN	Fri, Jul 20, 2007	18.46	18.46	18.04	18.21
2008	NASDAQ	BMRN	Thu, Jul 19, 2007	18.50	18.52	18.13	18.50
2007	NASDAQ	BMRN	Wed, Jul 18, 2007	18.59	18.59	18.07	18.49
2006	NASDAQ	BMRN	Tue, Jul 17, 2007	19.03	19.03	18.50	18.60
2005	NASDAQ	BMRN	Mon, Jul 16, 2007	19.21	19.36	18.76	18.94
2004	NASDAQ	BMRN	Fri, Jul 13, 2007	18.73	19.35	18.68	19.18
2003	NASDAQ	BMRN	Thu, Jul 12, 2007	18.95	18.95	18.45	18.72
2002	NASDAQ	BMRN	Wed, Jul 11, 2007	18.15	18.90	17.87	18.89
2001	NASDAQ	BMRN	Tue, Jul 10, 2007	17.93	18.31	17.65	18.12
2000	NASDAQ	BMRN	Mon, Jul 9, 2007	18.00	18.13	17.75	17.96
1999	NASDAQ	BMRN	Fri, Jul 6, 2007	18.31	18.44	17.81	18.04
1998	NASDAQ	BMRN	Thu, Jul 5, 2007	18.50	18.50	18.09	18.28
1997	NASDAQ	BMRN	Tue, Jul 3, 2007	18.50	18.66	18.37	18.52
1996	NASDAQ	BMRN	Mon, Jul 2, 2007	18.09	18.50	17.93	18.45
1995	NASDAQ	BMRN	Fri, Jun 29, 2007	17.97	18.14	17.75	17.94
1994	NASDAQ	BMRN	Thu, Jun 28, 2007	17.80	18.28	17.80	17.97
1993	NASDAQ	BMRN	Wed, Jun 27, 2007	17.45	17.90	17.29	17.89
1992	NASDAQ	BMRN	Tue, Jun 26, 2007	17.75	17.75	17.37	17.41
1991	NASDAQ	BMRN	Mon, Jun 25, 2007	17.75	17.88	17.56	17.64
1990	NASDAQ	BMRN	Fri, Jun 22, 2007	17.68	17.89	17.40	17.77
1989	NASDAQ	BMRN	Thu, Jun 21, 2007	17.50	17.64	17.30	17.60
1988	NASDAQ	BMRN	Wed, Jun 20, 2007	17.99	17.99	17.48	17.52
1987	NASDAQ	BMRN	Tue, Jun 19, 2007	17.92	18.00	17.68	17.91
1986	NASDAQ	BMRN	Mon, Jun 18, 2007	18.00	18.17	17.77	18.01
1985	NASDAQ	BMRN	Fri, Jun 15, 2007	17.68	17.90	17.43	17.78
1984	NASDAQ	BMRN	Thu, Jun 14, 2007	17.40	17.84	17.35	17.42
1983	NASDAQ	BMRN	Wed, Jun 13, 2007	17.23	17.61	17.10	17.37
1982	NASDAQ	BMRN	Tue, Jun 12, 2007	17.31	17.33	17.08	17.14
1981	NASDAQ	BMRN	Mon, Jun 11, 2007	17.38	17.66	17.22	17.42
1980	NASDAQ	BMRN	Fri, Jun 8, 2007	17.33	17.46	17.13	17.38
1979	NASDAQ	BMRN	Thu, Jun 7, 2007	17.61	17.78	17.28	17.33
1978	NASDAQ	BMRN	Wed, Jun 6, 2007	18.00	18.02	17.55	17.65
1977	NASDAQ	BMRN	Tue, Jun 5, 2007	18.33	18.37	18.05	18.10
1976	NASDAQ	BMRN	Mon, Jun 4, 2007	18.33	18.50	18.13	18.46
1975	NASDAQ	BMRN	Fri, Jun 1, 2007	17.94	18.44	17.79	18.35
1974	NASDAQ	BMRN	Thu, May 31, 2007	17.96	18.05	17.72	17.84
1973	NASDAQ	BMRN	Wed, May 30, 2007	18.12	18.17	17.86	18.07
1972	NASDAQ	BMRN	Tue, May 29, 2007	18.05	18.26	17.92	18.17
1971	NASDAQ	BMRN	Fri, May 25, 2007	18.16	18.20	17.83	18.11
1970	NASDAQ	BMRN	Thu, May 24, 2007	18.62	18.76	17.82	18.11
1969	NASDAQ	BMRN	Wed, May 23, 2007	18.67	18.72	18.28	18.39
1968	NASDAQ	BMRN	Tue, May 22, 2007	18.97	19.00	18.62	18.65
1967	NASDAQ	BMRN	Mon, May 21, 2007	18.55	19.00	18.47	18.88
1966	NASDAQ	BMRN	Fri, May 18, 2007	18.53	18.67	18.24	18.57
1965	NASDAQ	BMRN	Thu, May 17, 2007	18.04	18.60	18.04	18.50
1964	NASDAQ	BMRN	Wed, May 16, 2007	17.12	18.18	17.03	18.16
1963	NASDAQ	BMRN	Tue, May 15, 2007	17.20	17.37	17.03	17.09
1962	NASDAQ	BMRN	Mon, May 14, 2007	17.15	17.74	17.13	17.28
1961	NASDAQ	BMRN	Fri, May 11, 2007	16.88	17.16	16.72	17.12
1960	NASDAQ	BMRN	Thu, May 10, 2007	16.06	17.13	16.06	16.89
1959	NASDAQ	BMRN	Wed, May 9, 2007	16.23	16.32	16.05	16.18
1958	NASDAQ	BMRN	Tue, May 8, 2007	16.47	16.47	15.99	16.37
1957	NASDAQ	BMRN	Mon, May 7, 2007	16.67	16.71	16.40	16.48
1956	NASDAQ	BMRN	Fri, May 4, 2007	16.90	17.00	16.55	16.69
1955	NASDAQ	BMRN	Thu, May 3, 2007	16.83	16.95	16.67	16.76
1954	NASDAQ	BMRN	Wed, May 2, 2007	16.36	16.85	16.36	16.75
1953	NASDAQ	BMRN	Tue, May 1, 2007	16.40	16.56	16.29	16.41
1952	NASDAQ	BMRN	Mon, Apr 30, 2007	16.16	16.33	15.95	16.16
1951	NASDAQ	BMRN	Fri, Apr 27, 2007	16.41	16.43	16.04	16.22
1950	NASDAQ	BMRN	Thu, Apr 26, 2007	16.58	16.67	16.33	16.47
1949	NASDAQ	BMRN	Wed, Apr 25, 2007	16.55	16.55	16.10	16.42
1948	NASDAQ	BMRN	Tue, Apr 24, 2007	16.52	16.75	16.32	16.49
1947	NASDAQ	BMRN	Mon, Apr 23, 2007	16.31	16.56	16.27	16.56
1946	NASDAQ	BMRN	Fri, Apr 20, 2007	16.38	16.45	16.10	16.31
1945	NASDAQ	BMRN	Thu, Apr 19, 2007	16.30	16.40	16.13	16.20
1944	NASDAQ	BMRN	Wed, Apr 18, 2007	16.50	16.50	16.30	16.37
1943	NASDAQ	BMRN	Tue, Apr 17, 2007	17.04	17.18	16.61	16.62
1942	NASDAQ	BMRN	Mon, Apr 16, 2007	17.75	18.00	17.75	17.83
1941	NASDAQ	BMRN	Fri, Apr 13, 2007	17.56	17.80	17.50	17.70
1940	NASDAQ	BMRN	Thu, Apr 12, 2007	17.52	17.66	17.33	17.59
1939	NASDAQ	BMRN	Wed, Apr 11, 2007	17.47	17.64	17.28	17.59
1938	NASDAQ	BMRN	Tue, Apr 10, 2007	17.63	17.93	17.44	17.54
1937	NASDAQ	BMRN	Mon, Apr 9, 2007	17.86	17.91	17.64	17.67
1936	NASDAQ	BMRN	Thu, Apr 5, 2007	18.09	18.11	17.89	17.89
1935	NASDAQ	BMRN	Wed, Apr 4, 2007	17.80	18.12	17.64	18.09
1934	NASDAQ	BMRN	Tue, Apr 3, 2007	17.26	17.98	17.25	17.80
1933	NASDAQ	BMRN	Mon, Apr 2, 2007	17.37	17.51	17.16	17.20
1932	NASDAQ	BMRN	Fri, Mar 30, 2007	17.27	17.49	17.04	17.26
1931	NASDAQ	BMRN	Thu, Mar 29, 2007	17.05	17.40	16.91	17.40
1930	NASDAQ	BMRN	Wed, Mar 28, 2007	16.75	17.02	16.62	17.00
1929	NASDAQ	BMRN	Tue, Mar 27, 2007	17.07	17.21	16.79	16.90
1928	NASDAQ	BMRN	Mon, Mar 26, 2007	17.36	17.50	17.05	17.14
1927	NASDAQ	BMRN	Fri, Mar 23, 2007	17.26	17.41	17.02	17.26
1926	NASDAQ	BMRN	Thu, Mar 22, 2007	17.65	17.68	17.16	17.20
1925	NASDAQ	BMRN	Wed, Mar 21, 2007	17.22	17.68	17.10	17.58
1924	NASDAQ	BMRN	Tue, Mar 20, 2007	16.70	17.29	16.66	17.13
1923	NASDAQ	BMRN	Mon, Mar 19, 2007	16.70	16.86	16.66	16.76
1922	NASDAQ	BMRN	Fri, Mar 16, 2007	16.53	16.76	16.44	16.59
1921	NASDAQ	BMRN	Thu, Mar 15, 2007	16.25	16.59	16.17	16.54
1920	NASDAQ	BMRN	Wed, Mar 14, 2007	16.00	16.37	15.72	16.22
1919	NASDAQ	BMRN	Tue, Mar 13, 2007	16.20	16.31	16.00	16.07
1918	NASDAQ	BMRN	Mon, Mar 12, 2007	16.67	16.70	16.17	16.25
1917	NASDAQ	BMRN	Fri, Mar 9, 2007	16.79	16.89	16.44	16.63
1916	NASDAQ	BMRN	Thu, Mar 8, 2007	16.45	16.87	16.41	16.63
1915	NASDAQ	BMRN	Wed, Mar 7, 2007	16.42	16.42	15.92	16.29
1914	NASDAQ	BMRN	Tue, Mar 6, 2007	15.89	16.43	15.89	16.36
1913	NASDAQ	BMRN	Mon, Mar 5, 2007	15.73	16.08	15.53	15.71
1912	NASDAQ	BMRN	Fri, Mar 2, 2007	16.51	16.58	15.96	15.96
1911	NASDAQ	BMRN	Thu, Mar 1, 2007	16.73	16.86	15.80	16.62
1910	NASDAQ	BMRN	Wed, Feb 28, 2007	17.24	17.25	16.71	17.03
1909	NASDAQ	BMRN	Tue, Feb 27, 2007	17.76	17.92	17.00	17.11
1908	NASDAQ	BMRN	Mon, Feb 26, 2007	18.05	18.70	17.82	17.98
1907	NASDAQ	BMRN	Fri, Feb 23, 2007	18.40	18.41	17.74	18.07
1906	NASDAQ	BMRN	Thu, Feb 22, 2007	18.09	18.62	17.80	18.46
1905	NASDAQ	BMRN	Wed, Feb 21, 2007	17.82	18.03	17.50	18.00
1904	NASDAQ	BMRN	Tue, Feb 20, 2007	16.95	18.68	16.50	18.00
1903	NASDAQ	BMRN	Fri, Feb 16, 2007	20.10	20.53	19.84	20.45
1902	NASDAQ	BMRN	Thu, Feb 15, 2007	20.23	20.26	20.00	20.05
1901	NASDAQ	BMRN	Wed, Feb 14, 2007	19.53	20.40	19.53	20.29
1900	NASDAQ	BMRN	Tue, Feb 13, 2007	19.37	19.74	19.27	19.53
1899	NASDAQ	BMRN	Mon, Feb 12, 2007	19.45	19.45	19.06	19.14
1898	NASDAQ	BMRN	Fri, Feb 9, 2007	19.15	19.48	19.10	19.41
1897	NASDAQ	BMRN	Thu, Feb 8, 2007	19.12	19.26	19.02	19.15
1896	NASDAQ	BMRN	Wed, Feb 7, 2007	18.83	19.26	18.83	19.21
1895	NASDAQ	BMRN	Tue, Feb 6, 2007	19.04	19.29	18.78	18.86
1894	NASDAQ	BMRN	Mon, Feb 5, 2007	19.39	19.58	18.98	19.02
1893	NASDAQ	BMRN	Fri, Feb 2, 2007	19.13	19.38	18.98	19.33
1892	NASDAQ	BMRN	Thu, Feb 1, 2007	19.06	19.37	18.95	19.04
1891	NASDAQ	BMRN	Wed, Jan 31, 2007	18.90	19.20	18.68	18.94
1890	NASDAQ	BMRN	Tue, Jan 30, 2007	19.00	19.02	18.66	18.84
1889	NASDAQ	BMRN	Mon, Jan 29, 2007	18.18	19.18	18.15	19.08
1888	NASDAQ	BMRN	Fri, Jan 26, 2007	18.00	18.29	17.90	18.21
1887	NASDAQ	BMRN	Thu, Jan 25, 2007	18.42	18.42	17.99	18.11
1886	NASDAQ	BMRN	Wed, Jan 24, 2007	17.64	18.46	17.59	18.37
1885	NASDAQ	BMRN	Tue, Jan 23, 2007	17.63	18.00	17.49	17.61
1884	NASDAQ	BMRN	Mon, Jan 22, 2007	18.20	18.20	17.64	17.71
1883	NASDAQ	BMRN	Fri, Jan 19, 2007	17.86	18.17	17.68	18.14
1882	NASDAQ	BMRN	Thu, Jan 18, 2007	18.18	18.25	17.80	17.94
1881	NASDAQ	BMRN	Wed, Jan 17, 2007	17.95	18.35	17.91	18.16
1880	NASDAQ	BMRN	Tue, Jan 16, 2007	18.01	18.30	17.86	17.91
1879	NASDAQ	BMRN	Fri, Jan 12, 2007	17.34	17.71	17.25	17.67
1878	NASDAQ	BMRN	Thu, Jan 11, 2007	16.88	17.49	16.80	17.34
1877	NASDAQ	BMRN	Wed, Jan 10, 2007	16.51	16.86	16.49	16.84
1876	NASDAQ	BMRN	Tue, Jan 9, 2007	16.51	16.72	16.33	16.63
1875	NASDAQ	BMRN	Mon, Jan 8, 2007	16.46	16.52	16.22	16.47
1874	NASDAQ	BMRN	Fri, Jan 5, 2007	16.51	16.57	16.33	16.51
1873	NASDAQ	BMRN	Thu, Jan 4, 2007	16.05	16.63	15.98	16.55
1872	NASDAQ	BMRN	Wed, Jan 3, 2007	16.53	16.64	15.95	16.10
1871	NASDAQ	BMRN	Fri, Dec 29, 2006	16.55	16.68	16.33	16.39
1870	NASDAQ	BMRN	Thu, Dec 28, 2006	16.49	16.65	16.19	16.56
1869	NASDAQ	BMRN	Wed, Dec 27, 2006	16.43	16.76	16.42	16.52
1868	NASDAQ	BMRN	Tue, Dec 26, 2006	16.49	16.50	16.07	16.37
1867	NASDAQ	BMRN	Fri, Dec 22, 2006	16.78	16.78	16.40	16.49
1866	NASDAQ	BMRN	Thu, Dec 21, 2006	16.74	16.91	16.60	16.73
1865	NASDAQ	BMRN	Wed, Dec 20, 2006	16.70	16.82	16.60	16.69
1864	NASDAQ	BMRN	Tue, Dec 19, 2006	16.82	17.07	16.52	16.66
1863	NASDAQ	BMRN	Mon, Dec 18, 2006	17.00	17.25	16.64	16.72
1862	NASDAQ	BMRN	Fri, Dec 15, 2006	16.87	17.27	16.87	16.93
1861	NASDAQ	BMRN	Thu, Dec 14, 2006	17.00	17.07	16.75	16.92
1860	NASDAQ	BMRN	Wed, Dec 13, 2006	17.52	17.58	16.92	16.97
1859	NASDAQ	BMRN	Tue, Dec 12, 2006	17.81	17.95	17.25	17.39
1858	NASDAQ	BMRN	Mon, Dec 11, 2006	18.01	18.05	17.78	17.90
1857	NASDAQ	BMRN	Fri, Dec 8, 2006	18.05	18.21	17.92	18.01
1856	NASDAQ	BMRN	Thu, Dec 7, 2006	18.17	18.40	17.92	18.04
1855	NASDAQ	BMRN	Wed, Dec 6, 2006	17.65	18.10	17.23	17.91
1854	NASDAQ	BMRN	Tue, Dec 5, 2006	17.98	18.00	17.58	17.69
1853	NASDAQ	BMRN	Mon, Dec 4, 2006	17.40	18.00	17.38	17.82
1852	NASDAQ	BMRN	Fri, Dec 1, 2006	17.06	17.37	16.87	17.34
1851	NASDAQ	BMRN	Thu, Nov 30, 2006	17.39	17.39	17.01	17.11
1850	NASDAQ	BMRN	Wed, Nov 29, 2006	17.31	17.50	17.05	17.36
1849	NASDAQ	BMRN	Tue, Nov 28, 2006	17.22	17.42	16.85	17.18
1848	NASDAQ	BMRN	Mon, Nov 27, 2006	17.26	17.47	16.90	17.21
1847	NASDAQ	BMRN	Fri, Nov 24, 2006	17.11	17.34	16.92	17.26
1846	NASDAQ	BMRN	Wed, Nov 22, 2006	17.14	17.23	16.90	17.11
1845	NASDAQ	BMRN	Tue, Nov 21, 2006	17.53	17.53	17.05	17.16
1844	NASDAQ	BMRN	Mon, Nov 20, 2006	17.55	17.62	17.30	17.54
1843	NASDAQ	BMRN	Fri, Nov 17, 2006	17.51	17.69	17.35	17.56
1842	NASDAQ	BMRN	Thu, Nov 16, 2006	17.57	17.78	17.46	17.55
1841	NASDAQ	BMRN	Wed, Nov 15, 2006	17.22	17.60	17.11	17.56
1840	NASDAQ	BMRN	Tue, Nov 14, 2006	17.35	17.35	16.95	17.21
1839	NASDAQ	BMRN	Mon, Nov 13, 2006	17.00	17.40	16.93	17.28
1838	NASDAQ	BMRN	Fri, Nov 10, 2006	16.72	16.97	16.37	16.95
1837	NASDAQ	BMRN	Thu, Nov 9, 2006	17.17	17.23	16.54	16.75
1836	NASDAQ	BMRN	Wed, Nov 8, 2006	17.15	17.25	16.75	17.09
1835	NASDAQ	BMRN	Tue, Nov 7, 2006	17.03	17.45	17.01	17.18
1834	NASDAQ	BMRN	Mon, Nov 6, 2006	16.60	17.00	16.58	16.96
1833	NASDAQ	BMRN	Fri, Nov 3, 2006	16.41	16.54	16.25	16.44
1832	NASDAQ	BMRN	Thu, Nov 2, 2006	15.86	16.67	15.70	16.31
1831	NASDAQ	BMRN	Wed, Nov 1, 2006	16.10	16.22	15.64	15.71
1830	NASDAQ	BMRN	Tue, Oct 31, 2006	15.90	16.24	15.87	16.03
1829	NASDAQ	BMRN	Mon, Oct 30, 2006	16.12	16.27	15.86	15.97
1828	NASDAQ	BMRN	Fri, Oct 27, 2006	16.01	16.56	16.01	16.14
1827	NASDAQ	BMRN	Thu, Oct 26, 2006	15.83	16.12	15.66	16.11
1826	NASDAQ	BMRN	Wed, Oct 25, 2006	15.75	16.04	15.53	15.81
1825	NASDAQ	BMRN	Tue, Oct 24, 2006	16.09	16.16	15.68	15.74
1824	NASDAQ	BMRN	Mon, Oct 23, 2006	16.07	16.15	15.89	16.11
1823	NASDAQ	BMRN	Fri, Oct 20, 2006	16.26	16.32	15.96	16.08
1822	NASDAQ	BMRN	Thu, Oct 19, 2006	16.47	16.58	15.96	16.19
1821	NASDAQ	BMRN	Wed, Oct 18, 2006	16.50	16.83	16.32	16.52
1820	NASDAQ	BMRN	Tue, Oct 17, 2006	16.60	16.74	16.27	16.50
1819	NASDAQ	BMRN	Mon, Oct 16, 2006	16.90	16.95	16.67	16.76
1818	NASDAQ	BMRN	Fri, Oct 13, 2006	16.84	16.96	16.65	16.93
1817	NASDAQ	BMRN	Thu, Oct 12, 2006	16.48	16.89	16.23	16.88
1816	NASDAQ	BMRN	Wed, Oct 11, 2006	16.06	16.59	15.96	16.46
1815	NASDAQ	BMRN	Tue, Oct 10, 2006	16.14	16.25	15.78	16.09
1814	NASDAQ	BMRN	Mon, Oct 9, 2006	15.97	16.16	15.85	16.13
1813	NASDAQ	BMRN	Fri, Oct 6, 2006	16.08	16.25	15.95	16.03
1812	NASDAQ	BMRN	Thu, Oct 5, 2006	15.81	16.17	15.80	16.17
1811	NASDAQ	BMRN	Wed, Oct 4, 2006	15.40	15.98	15.10	15.86
1810	NASDAQ	BMRN	Tue, Oct 3, 2006	15.32	15.63	15.04	15.50
1809	NASDAQ	BMRN	Mon, Oct 2, 2006	15.00	16.00	14.97	15.45
1808	NASDAQ	BMRN	Fri, Sep 29, 2006	14.41	14.54	14.07	14.23
1807	NASDAQ	BMRN	Thu, Sep 28, 2006	15.01	15.01	14.17	14.45
1806	NASDAQ	BMRN	Wed, Sep 27, 2006	15.06	15.13	14.84	14.95
1805	NASDAQ	BMRN	Tue, Sep 26, 2006	15.34	15.45	14.93	15.12
1804	NASDAQ	BMRN	Mon, Sep 25, 2006	15.19	15.43	15.13	15.28
1803	NASDAQ	BMRN	Fri, Sep 22, 2006	15.42	15.50	14.94	15.12
1802	NASDAQ	BMRN	Thu, Sep 21, 2006	16.00	16.10	15.06	15.19
1801	NASDAQ	BMRN	Wed, Sep 20, 2006	15.52	15.90	15.52	15.83
1800	NASDAQ	BMRN	Tue, Sep 19, 2006	15.63	15.69	15.26	15.41
1799	NASDAQ	BMRN	Mon, Sep 18, 2006	15.67	15.70	15.38	15.50
1798	NASDAQ	BMRN	Fri, Sep 15, 2006	15.97	16.18	15.69	15.75
1797	NASDAQ	BMRN	Thu, Sep 14, 2006	15.80	15.95	15.52	15.85
1796	NASDAQ	BMRN	Wed, Sep 13, 2006	15.35	16.28	15.35	15.86
1795	NASDAQ	BMRN	Tue, Sep 12, 2006	14.60	15.54	14.55	15.35
1794	NASDAQ	BMRN	Mon, Sep 11, 2006	15.15	15.38	14.89	15.31
1793	NASDAQ	BMRN	Fri, Sep 8, 2006	15.55	15.75	15.19	15.26
1792	NASDAQ	BMRN	Thu, Sep 7, 2006	15.65	15.82	15.40	15.54
1791	NASDAQ	BMRN	Wed, Sep 6, 2006	16.30	16.34	15.60	15.75
1790	NASDAQ	BMRN	Tue, Sep 5, 2006	16.60	16.82	16.33	16.40
1789	NASDAQ	BMRN	Fri, Sep 1, 2006	16.57	16.71	16.48	16.52
1788	NASDAQ	BMRN	Thu, Aug 31, 2006	16.53	16.90	16.44	16.64
1787	NASDAQ	BMRN	Wed, Aug 30, 2006	16.20	16.74	16.20	16.57
1786	NASDAQ	BMRN	Tue, Aug 29, 2006	15.99	16.37	15.91	16.34
1785	NASDAQ	BMRN	Mon, Aug 28, 2006	15.75	15.98	15.73	15.97
1784	NASDAQ	BMRN	Fri, Aug 25, 2006	15.66	15.83	15.52	15.70
1783	NASDAQ	BMRN	Thu, Aug 24, 2006	15.65	15.79	15.59	15.74
1782	NASDAQ	BMRN	Wed, Aug 23, 2006	15.56	15.70	15.45	15.62
1781	NASDAQ	BMRN	Tue, Aug 22, 2006	15.38	15.67	15.33	15.58
1780	NASDAQ	BMRN	Mon, Aug 21, 2006	15.39	15.61	15.22	15.42
1779	NASDAQ	BMRN	Fri, Aug 18, 2006	15.52	15.55	15.24	15.44
1778	NASDAQ	BMRN	Thu, Aug 17, 2006	15.35	15.69	15.18	15.48
1777	NASDAQ	BMRN	Wed, Aug 16, 2006	15.38	15.44	15.10	15.43
1776	NASDAQ	BMRN	Tue, Aug 15, 2006	15.20	15.35	15.07	15.28
1775	NASDAQ	BMRN	Mon, Aug 14, 2006	15.16	15.40	14.96	15.00
1774	NASDAQ	BMRN	Fri, Aug 11, 2006	15.22	15.29	14.98	15.08
1773	NASDAQ	BMRN	Thu, Aug 10, 2006	15.26	15.37	15.11	15.29
1772	NASDAQ	BMRN	Wed, Aug 9, 2006	15.43	15.75	15.30	15.34
1771	NASDAQ	BMRN	Tue, Aug 8, 2006	15.41	15.67	15.13	15.37
1770	NASDAQ	BMRN	Mon, Aug 7, 2006	15.49	15.54	15.12	15.32
1769	NASDAQ	BMRN	Fri, Aug 4, 2006	15.60	15.70	15.27	15.61
1768	NASDAQ	BMRN	Thu, Aug 3, 2006	14.98	15.55	14.58	15.54
1767	NASDAQ	BMRN	Wed, Aug 2, 2006	14.67	14.73	14.26	14.42
1766	NASDAQ	BMRN	Tue, Aug 1, 2006	14.50	14.73	14.15	14.56
1765	NASDAQ	BMRN	Mon, Jul 31, 2006	14.82	14.82	14.26	14.61
1764	NASDAQ	BMRN	Fri, Jul 28, 2006	14.74	14.96	14.67	14.79
1763	NASDAQ	BMRN	Thu, Jul 27, 2006	14.67	14.96	14.47	14.59
1762	NASDAQ	BMRN	Wed, Jul 26, 2006	14.47	14.75	14.25	14.60
1761	NASDAQ	BMRN	Tue, Jul 25, 2006	14.34	14.80	14.27	14.56
1760	NASDAQ	BMRN	Mon, Jul 24, 2006	14.13	14.56	14.03	14.40
1759	NASDAQ	BMRN	Fri, Jul 21, 2006	14.00	14.20	13.38	14.14
1758	NASDAQ	BMRN	Thu, Jul 20, 2006	14.67	14.67	14.04	14.08
1757	NASDAQ	BMRN	Wed, Jul 19, 2006	14.25	14.78	14.25	14.63
1756	NASDAQ	BMRN	Tue, Jul 18, 2006	14.19	14.47	14.02	14.35
1755	NASDAQ	BMRN	Mon, Jul 17, 2006	14.37	14.47	14.10	14.26
1754	NASDAQ	BMRN	Fri, Jul 14, 2006	14.49	14.64	14.20	14.49
1753	NASDAQ	BMRN	Thu, Jul 13, 2006	14.80	14.88	14.54	14.65
1752	NASDAQ	BMRN	Wed, Jul 12, 2006	14.85	14.99	14.60	14.93
1751	NASDAQ	BMRN	Tue, Jul 11, 2006	14.42	14.89	14.30	14.89
1750	NASDAQ	BMRN	Mon, Jul 10, 2006	14.67	14.89	14.31	14.50
1749	NASDAQ	BMRN	Fri, Jul 7, 2006	14.85	15.10	14.66	14.70
1748	NASDAQ	BMRN	Thu, Jul 6, 2006	14.51	15.10	14.50	14.92
1747	NASDAQ	BMRN	Wed, Jul 5, 2006	14.35	14.54	14.26	14.47
1746	NASDAQ	BMRN	Mon, Jul 3, 2006	14.47	14.53	14.35	14.50
1745	NASDAQ	BMRN	Fri, Jun 30, 2006	14.60	14.73	14.31	14.37
1744	NASDAQ	BMRN	Thu, Jun 29, 2006	14.28	14.62	14.09	14.60
1743	NASDAQ	BMRN	Wed, Jun 28, 2006	14.17	14.30	13.84	14.21
1742	NASDAQ	BMRN	Tue, Jun 27, 2006	14.40	14.43	14.07	14.19
1741	NASDAQ	BMRN	Mon, Jun 26, 2006	13.94	14.55	13.88	14.38
1740	NASDAQ	BMRN	Fri, Jun 23, 2006	13.85	14.06	13.59	13.96
1739	NASDAQ	BMRN	Thu, Jun 22, 2006	14.00	14.01	13.63	13.90
1738	NASDAQ	BMRN	Wed, Jun 21, 2006	13.84	14.09	13.75	14.00
1737	NASDAQ	BMRN	Tue, Jun 20, 2006	13.98	14.17	13.75	13.86
1736	NASDAQ	BMRN	Mon, Jun 19, 2006	13.95	14.06	13.39	13.92
1735	NASDAQ	BMRN	Fri, Jun 16, 2006	13.99	14.17	13.76	13.90
1734	NASDAQ	BMRN	Thu, Jun 15, 2006	13.38	14.06	13.30	13.99
1733	NASDAQ	BMRN	Wed, Jun 14, 2006	13.68	13.72	13.06	13.25
1732	NASDAQ	BMRN	Tue, Jun 13, 2006	13.46	13.99	13.14	13.70
1731	NASDAQ	BMRN	Mon, Jun 12, 2006	14.13	14.15	13.50	13.68
1730	NASDAQ	BMRN	Fri, Jun 9, 2006	13.99	14.34	13.94	14.03
1729	NASDAQ	BMRN	Thu, Jun 8, 2006	13.62	14.01	13.34	13.83
1728	NASDAQ	BMRN	Wed, Jun 7, 2006	13.93	14.29	13.67	13.75
1727	NASDAQ	BMRN	Tue, Jun 6, 2006	13.66	14.10	13.56	13.92
1726	NASDAQ	BMRN	Mon, Jun 5, 2006	13.83	14.27	13.60	13.66
1725	NASDAQ	BMRN	Fri, Jun 2, 2006	13.53	14.00	13.47	13.83
1724	NASDAQ	BMRN	Thu, Jun 1, 2006	13.05	13.68	12.99	13.57
1723	NASDAQ	BMRN	Wed, May 31, 2006	12.88	13.29	12.85	12.99
1722	NASDAQ	BMRN	Tue, May 30, 2006	13.30	13.40	12.74	12.84
1721	NASDAQ	BMRN	Fri, May 26, 2006	13.28	13.45	13.00	13.33
1720	NASDAQ	BMRN	Thu, May 25, 2006	12.90	13.10	12.77	13.00
1719	NASDAQ	BMRN	Wed, May 24, 2006	12.50	12.90	12.08	12.73
1718	NASDAQ	BMRN	Tue, May 23, 2006	12.76	13.15	12.46	12.54
1717	NASDAQ	BMRN	Mon, May 22, 2006	12.54	13.00	12.53	12.76
1716	NASDAQ	BMRN	Fri, May 19, 2006	12.10	12.64	11.89	12.63
1715	NASDAQ	BMRN	Thu, May 18, 2006	12.06	12.23	11.92	12.03
1714	NASDAQ	BMRN	Wed, May 17, 2006	12.26	12.32	11.99	12.07
1713	NASDAQ	BMRN	Tue, May 16, 2006	12.41	12.43	12.10	12.41
1712	NASDAQ	BMRN	Mon, May 15, 2006	12.35	12.77	12.25	12.41
1711	NASDAQ	BMRN	Fri, May 12, 2006	12.86	12.89	12.30	12.48
1710	NASDAQ	BMRN	Thu, May 11, 2006	13.34	13.42	12.90	12.99
1709	NASDAQ	BMRN	Wed, May 10, 2006	12.95	13.35	12.95	13.32
1708	NASDAQ	BMRN	Tue, May 9, 2006	12.81	13.00	12.70	12.95
1707	NASDAQ	BMRN	Mon, May 8, 2006	13.10	13.11	12.75	12.86
1706	NASDAQ	BMRN	Fri, May 5, 2006	13.15	13.35	13.04	13.10
1705	NASDAQ	BMRN	Thu, May 4, 2006	12.17	13.24	12.17	13.03
1704	NASDAQ	BMRN	Wed, May 3, 2006	12.19	12.28	11.85	12.03
1703	NASDAQ	BMRN	Tue, May 2, 2006	12.20	12.25	11.92	12.20
1702	NASDAQ	BMRN	Mon, May 1, 2006	12.30	12.65	12.06	12.20
1701	NASDAQ	BMRN	Fri, Apr 28, 2006	12.37	12.59	12.19	12.30
1700	NASDAQ	BMRN	Thu, Apr 27, 2006	12.11	12.52	11.99	12.47
1699	NASDAQ	BMRN	Wed, Apr 26, 2006	12.03	12.21	12.01	12.16
1698	NASDAQ	BMRN	Tue, Apr 25, 2006	12.15	12.19	11.85	12.07
1697	NASDAQ	BMRN	Mon, Apr 24, 2006	12.21	12.27	11.75	12.11
1696	NASDAQ	BMRN	Fri, Apr 21, 2006	12.52	12.54	12.12	12.27
1695	NASDAQ	BMRN	Thu, Apr 20, 2006	12.44	12.50	12.18	12.44
1694	NASDAQ	BMRN	Wed, Apr 19, 2006	12.20	12.55	12.13	12.44
1693	NASDAQ	BMRN	Tue, Apr 18, 2006	11.98	12.32	11.96	12.29
1692	NASDAQ	BMRN	Mon, Apr 17, 2006	12.05	12.16	11.72	11.93
1691	NASDAQ	BMRN	Thu, Apr 13, 2006	12.06	12.25	11.97	12.07
1690	NASDAQ	BMRN	Wed, Apr 12, 2006	11.69	12.13	11.57	12.11
1689	NASDAQ	BMRN	Tue, Apr 11, 2006	12.00	12.05	11.55	11.64
1688	NASDAQ	BMRN	Mon, Apr 10, 2006	12.05	12.24	11.85	11.98
1687	NASDAQ	BMRN	Fri, Apr 7, 2006	12.52	12.63	11.76	12.04
1686	NASDAQ	BMRN	Thu, Apr 6, 2006	12.99	13.02	12.37	12.52
1685	NASDAQ	BMRN	Wed, Apr 5, 2006	12.98	13.07	12.75	13.00
1684	NASDAQ	BMRN	Tue, Apr 4, 2006	12.89	13.10	12.65	12.99
1683	NASDAQ	BMRN	Mon, Apr 3, 2006	13.39	13.42	12.85	12.89
1682	NASDAQ	BMRN	Fri, Mar 31, 2006	13.49	13.57	13.30	13.42
1681	NASDAQ	BMRN	Thu, Mar 30, 2006	13.34	13.77	13.29	13.47
1680	NASDAQ	BMRN	Wed, Mar 29, 2006	13.49	13.50	13.20	13.33
1679	NASDAQ	BMRN	Tue, Mar 28, 2006	13.39	13.52	13.26	13.45
1678	NASDAQ	BMRN	Mon, Mar 27, 2006	13.39	13.50	13.22	13.39
1677	NASDAQ	BMRN	Fri, Mar 24, 2006	13.55	13.67	13.17	13.32
1676	NASDAQ	BMRN	Thu, Mar 23, 2006	13.30	13.70	12.95	13.13
1675	NASDAQ	BMRN	Wed, Mar 22, 2006	13.41	13.41	13.02	13.35
1674	NASDAQ	BMRN	Tue, Mar 21, 2006	13.99	13.99	13.34	13.35
1673	NASDAQ	BMRN	Mon, Mar 20, 2006	13.80	14.05	13.69	14.00
1672	NASDAQ	BMRN	Fri, Mar 17, 2006	13.88	14.60	13.75	14.43
1671	NASDAQ	BMRN	Thu, Mar 16, 2006	14.99	15.29	13.63	13.92
1670	NASDAQ	BMRN	Wed, Mar 15, 2006	12.98	12.99	12.37	12.45
1669	NASDAQ	BMRN	Tue, Mar 14, 2006	12.80	13.12	12.70	12.94
1668	NASDAQ	BMRN	Mon, Mar 13, 2006	12.60	13.07	12.56	12.81
1667	NASDAQ	BMRN	Fri, Mar 10, 2006	12.40	12.68	12.21	12.56
1666	NASDAQ	BMRN	Thu, Mar 9, 2006	12.66	12.70	12.32	12.39
1665	NASDAQ	BMRN	Wed, Mar 8, 2006	12.46	12.99	12.43	12.59
1664	NASDAQ	BMRN	Tue, Mar 7, 2006	12.61	12.70	11.82	12.30
1663	NASDAQ	BMRN	Mon, Mar 6, 2006	13.00	13.05	12.59	12.75
1662	NASDAQ	BMRN	Fri, Mar 3, 2006	13.39	13.39	12.89	13.05
1661	NASDAQ	BMRN	Thu, Mar 2, 2006	13.06	13.53	13.06	13.51
1660	NASDAQ	BMRN	Wed, Mar 1, 2006	13.02	13.32	12.84	13.14
1659	NASDAQ	BMRN	Tue, Feb 28, 2006	12.99	13.20	12.69	13.08
1658	NASDAQ	BMRN	Mon, Feb 27, 2006	12.96	13.25	12.91	13.01
1657	NASDAQ	BMRN	Fri, Feb 24, 2006	12.06	13.26	12.04	12.92
1656	NASDAQ	BMRN	Thu, Feb 23, 2006	12.00	12.19	11.88	12.18
1655	NASDAQ	BMRN	Wed, Feb 22, 2006	11.78	12.23	11.77	12.07
1654	NASDAQ	BMRN	Tue, Feb 21, 2006	12.01	12.15	11.73	11.79
1653	NASDAQ	BMRN	Fri, Feb 17, 2006	12.08	12.08	11.84	11.90
1652	NASDAQ	BMRN	Thu, Feb 16, 2006	11.86	12.06	11.80	12.00
1651	NASDAQ	BMRN	Wed, Feb 15, 2006	11.64	12.06	11.49	12.00
1650	NASDAQ	BMRN	Tue, Feb 14, 2006	11.48	11.98	11.39	11.70
1649	NASDAQ	BMRN	Mon, Feb 13, 2006	11.29	11.48	11.09	11.39
1648	NASDAQ	BMRN	Fri, Feb 10, 2006	11.32	11.49	11.10	11.29
1647	NASDAQ	BMRN	Thu, Feb 9, 2006	11.57	11.79	11.25	11.40
1646	NASDAQ	BMRN	Wed, Feb 8, 2006	11.26	11.65	11.12	11.49
1645	NASDAQ	BMRN	Tue, Feb 7, 2006	11.25	11.67	11.10	11.17
1644	NASDAQ	BMRN	Mon, Feb 6, 2006	11.61	11.61	11.11	11.26
1643	NASDAQ	BMRN	Fri, Feb 3, 2006	11.42	11.63	11.18	11.60
1642	NASDAQ	BMRN	Thu, Feb 2, 2006	11.74	11.74	11.35	11.46
1641	NASDAQ	BMRN	Wed, Feb 1, 2006	11.72	11.80	11.20	11.74
1640	NASDAQ	BMRN	Tue, Jan 31, 2006	11.90	12.07	11.61	11.73
1639	NASDAQ	BMRN	Mon, Jan 30, 2006	11.15	11.21	10.95	10.96
1638	NASDAQ	BMRN	Fri, Jan 27, 2006	11.22	11.34	11.09	11.15
1637	NASDAQ	BMRN	Thu, Jan 26, 2006	11.27	11.40	11.15	11.21
1636	NASDAQ	BMRN	Wed, Jan 25, 2006	11.50	11.50	11.08	11.12
1635	NASDAQ	BMRN	Tue, Jan 24, 2006	11.50	11.55	11.31	11.45
1634	NASDAQ	BMRN	Mon, Jan 23, 2006	11.76	11.84	11.35	11.43
1633	NASDAQ	BMRN	Fri, Jan 20, 2006	12.06	12.14	11.69	11.76
1632	NASDAQ	BMRN	Thu, Jan 19, 2006	11.81	12.28	11.65	12.11
1631	NASDAQ	BMRN	Wed, Jan 18, 2006	11.34	11.79	11.34	11.70
1630	NASDAQ	BMRN	Tue, Jan 17, 2006	11.63	11.85	11.40	11.57
1629	NASDAQ	BMRN	Fri, Jan 13, 2006	11.77	11.96	11.59	11.77
1628	NASDAQ	BMRN	Thu, Jan 12, 2006	11.87	12.07	11.55	11.72
1627	NASDAQ	BMRN	Wed, Jan 11, 2006	11.94	12.15	11.66	12.11
1626	NASDAQ	BMRN	Tue, Jan 10, 2006	11.98	11.98	11.62	11.77
1625	NASDAQ	BMRN	Mon, Jan 9, 2006	11.80	12.09	11.71	12.06
1624	NASDAQ	BMRN	Fri, Jan 6, 2006	11.77	12.04	11.65	11.74
1623	NASDAQ	BMRN	Thu, Jan 5, 2006	11.29	11.74	11.24	11.74
1622	NASDAQ	BMRN	Wed, Jan 4, 2006	11.03	11.35	10.94	11.29
1621	NASDAQ	BMRN	Tue, Jan 3, 2006	10.76	11.00	10.55	10.99
1620	NASDAQ	BMRN	Fri, Dec 30, 2005	10.62	10.89	10.45	10.78
1619	NASDAQ	BMRN	Thu, Dec 29, 2005	11.17	11.30	10.69	10.70
1618	NASDAQ	BMRN	Wed, Dec 28, 2005	11.03	11.24	10.99	11.20
1617	NASDAQ	BMRN	Tue, Dec 27, 2005	11.46	11.70	11.05	11.05
1616	NASDAQ	BMRN	Fri, Dec 23, 2005	11.07	11.48	11.04	11.41
1615	NASDAQ	BMRN	Thu, Dec 22, 2005	10.79	11.08	10.65	11.02
1614	NASDAQ	BMRN	Wed, Dec 21, 2005	10.43	10.90	10.37	10.88
1613	NASDAQ	BMRN	Tue, Dec 20, 2005	10.30	10.51	10.15	10.40
1612	NASDAQ	BMRN	Mon, Dec 19, 2005	10.71	10.71	10.29	10.32
1611	NASDAQ	BMRN	Fri, Dec 16, 2005	10.50	10.74	10.35	10.72
1610	NASDAQ	BMRN	Thu, Dec 15, 2005	10.30	10.57	10.30	10.55
1609	NASDAQ	BMRN	Wed, Dec 14, 2005	10.28	10.45	10.28	10.33
1608	NASDAQ	BMRN	Tue, Dec 13, 2005	10.25	10.42	10.14	10.34
1607	NASDAQ	BMRN	Mon, Dec 12, 2005	10.25	10.30	10.17	10.22
1606	NASDAQ	BMRN	Fri, Dec 9, 2005	10.26	10.30	10.15	10.22
1605	NASDAQ	BMRN	Thu, Dec 8, 2005	10.29	10.39	10.15	10.23
1604	NASDAQ	BMRN	Wed, Dec 7, 2005	10.30	10.45	10.16	10.24
1603	NASDAQ	BMRN	Tue, Dec 6, 2005	10.50	10.50	10.29	10.36
1602	NASDAQ	BMRN	Mon, Dec 5, 2005	10.45	10.74	10.40	10.52
1601	NASDAQ	BMRN	Fri, Dec 2, 2005	10.36	10.53	10.23	10.48
1600	NASDAQ	BMRN	Thu, Dec 1, 2005	9.89	10.43	9.89	10.38
1599	NASDAQ	BMRN	Wed, Nov 30, 2005	9.67	10.00	9.55	9.74
1598	NASDAQ	BMRN	Tue, Nov 29, 2005	9.80	9.86	9.51	9.65
1597	NASDAQ	BMRN	Mon, Nov 28, 2005	10.18	10.18	9.61	9.71
1596	NASDAQ	BMRN	Fri, Nov 25, 2005	10.19	10.19	9.90	10.07
1595	NASDAQ	BMRN	Wed, Nov 23, 2005	10.18	10.24	9.94	9.99
1594	NASDAQ	BMRN	Tue, Nov 22, 2005	10.34	10.43	10.10	10.13
1593	NASDAQ	BMRN	Mon, Nov 21, 2005	9.88	10.50	9.82	10.48
1592	NASDAQ	BMRN	Fri, Nov 18, 2005	9.82	9.98	9.70	9.89
1591	NASDAQ	BMRN	Thu, Nov 17, 2005	9.58	9.76	9.40	9.74
1590	NASDAQ	BMRN	Wed, Nov 16, 2005	9.42	9.58	9.37	9.55
1589	NASDAQ	BMRN	Tue, Nov 15, 2005	9.25	9.49	9.20	9.40
1588	NASDAQ	BMRN	Mon, Nov 14, 2005	9.79	9.87	9.17	9.26
1587	NASDAQ	BMRN	Fri, Nov 11, 2005	9.57	9.90	9.45	9.86
1586	NASDAQ	BMRN	Thu, Nov 10, 2005	9.53	9.77	9.41	9.75
1585	NASDAQ	BMRN	Wed, Nov 9, 2005	9.20	9.88	9.11	9.53
1584	NASDAQ	BMRN	Tue, Nov 8, 2005	8.89	9.24	8.87	9.19
1583	NASDAQ	BMRN	Mon, Nov 7, 2005	8.85	9.20	8.51	9.06
1582	NASDAQ	BMRN	Fri, Nov 4, 2005	9.26	9.40	8.87	8.94
1581	NASDAQ	BMRN	Thu, Nov 3, 2005	8.74	9.39	8.74	9.37
1580	NASDAQ	BMRN	Wed, Nov 2, 2005	8.28	9.12	8.17	9.10
1579	NASDAQ	BMRN	Tue, Nov 1, 2005	8.36	8.39	8.09	8.14
1578	NASDAQ	BMRN	Mon, Oct 31, 2005	8.19	8.52	8.18	8.40
1577	NASDAQ	BMRN	Fri, Oct 28, 2005	8.11	8.25	8.04	8.19
1576	NASDAQ	BMRN	Thu, Oct 27, 2005	8.13	8.20	8.02	8.12
1575	NASDAQ	BMRN	Wed, Oct 26, 2005	8.20	8.58	8.14	8.20
1574	NASDAQ	BMRN	Tue, Oct 25, 2005	8.18	8.39	7.97	8.35
1573	NASDAQ	BMRN	Mon, Oct 24, 2005	7.84	8.22	7.77	8.19
1572	NASDAQ	BMRN	Fri, Oct 21, 2005	7.79	7.98	7.79	7.87
1571	NASDAQ	BMRN	Thu, Oct 20, 2005	7.86	7.95	7.66	7.87
1570	NASDAQ	BMRN	Wed, Oct 19, 2005	7.64	7.90	7.36	7.88
1569	NASDAQ	BMRN	Tue, Oct 18, 2005	7.56	7.85	7.53	7.66
1568	NASDAQ	BMRN	Mon, Oct 17, 2005	7.64	7.69	7.38	7.52
1567	NASDAQ	BMRN	Fri, Oct 14, 2005	7.46	7.63	7.22	7.60
1566	NASDAQ	BMRN	Thu, Oct 13, 2005	7.05	7.52	7.02	7.40
1565	NASDAQ	BMRN	Wed, Oct 12, 2005	7.14	7.43	6.94	7.10
1564	NASDAQ	BMRN	Tue, Oct 11, 2005	7.57	7.62	7.11	7.12
1563	NASDAQ	BMRN	Mon, Oct 10, 2005	7.75	7.84	7.51	7.65
1562	NASDAQ	BMRN	Fri, Oct 7, 2005	7.83	8.00	7.50	7.70
1561	NASDAQ	BMRN	Thu, Oct 6, 2005	8.03	8.34	7.51	7.62
1560	NASDAQ	BMRN	Wed, Oct 5, 2005	8.32	8.54	8.01	8.07
1559	NASDAQ	BMRN	Tue, Oct 4, 2005	8.38	8.56	8.25	8.34
1558	NASDAQ	BMRN	Mon, Oct 3, 2005	8.72	8.74	8.25	8.41
1557	NASDAQ	BMRN	Fri, Sep 30, 2005	8.64	8.80	8.42	8.73
1556	NASDAQ	BMRN	Thu, Sep 29, 2005	8.39	8.69	8.35	8.68
1555	NASDAQ	BMRN	Wed, Sep 28, 2005	8.85	8.85	8.40	8.41
1554	NASDAQ	BMRN	Tue, Sep 27, 2005	8.92	8.92	8.56	8.79
1553	NASDAQ	BMRN	Mon, Sep 26, 2005	9.00	9.02	8.61	9.00
1552	NASDAQ	BMRN	Fri, Sep 23, 2005	8.82	9.01	8.65	8.96
1551	NASDAQ	BMRN	Thu, Sep 22, 2005	8.60	9.09	8.37	8.89
1550	NASDAQ	BMRN	Wed, Sep 21, 2005	9.03	9.18	8.56	8.62
1549	NASDAQ	BMRN	Tue, Sep 20, 2005	8.76	9.25	8.73	9.10
1548	NASDAQ	BMRN	Mon, Sep 19, 2005	8.77	8.98	8.65	8.75
1547	NASDAQ	BMRN	Fri, Sep 16, 2005	9.05	9.05	8.33	8.79
1546	NASDAQ	BMRN	Thu, Sep 15, 2005	9.07	9.14	8.83	8.99
1545	NASDAQ	BMRN	Wed, Sep 14, 2005	9.22	9.30	8.93	8.93
1544	NASDAQ	BMRN	Tue, Sep 13, 2005	9.41	9.41	9.00	9.23
1543	NASDAQ	BMRN	Mon, Sep 12, 2005	9.10	9.47	8.86	9.46
1542	NASDAQ	BMRN	Fri, Sep 9, 2005	8.84	9.33	8.79	9.23
1541	NASDAQ	BMRN	Thu, Sep 8, 2005	8.92	9.05	8.68	8.84
1540	NASDAQ	BMRN	Wed, Sep 7, 2005	8.65	9.08	8.51	9.03
1539	NASDAQ	BMRN	Tue, Sep 6, 2005	8.40	8.87	8.40	8.61
1538	NASDAQ	BMRN	Fri, Sep 2, 2005	8.35	8.47	8.26	8.34
1537	NASDAQ	BMRN	Thu, Sep 1, 2005	8.65	8.65	8.34	8.41
1536	NASDAQ	BMRN	Wed, Aug 31, 2005	8.10	8.65	8.03	8.63
1535	NASDAQ	BMRN	Tue, Aug 30, 2005	8.01	8.04	7.91	7.98
1534	NASDAQ	BMRN	Mon, Aug 29, 2005	7.78	8.01	7.75	8.01
1533	NASDAQ	BMRN	Fri, Aug 26, 2005	8.09	8.10	7.78	7.82
1532	NASDAQ	BMRN	Thu, Aug 25, 2005	8.13	8.18	8.00	8.13
1531	NASDAQ	BMRN	Wed, Aug 24, 2005	8.02	8.22	8.00	8.14
1530	NASDAQ	BMRN	Tue, Aug 23, 2005	8.20	8.25	7.99	8.04
1529	NASDAQ	BMRN	Mon, Aug 22, 2005	7.99	8.19	7.99	8.19
1528	NASDAQ	BMRN	Fri, Aug 19, 2005	8.01	8.03	7.93	7.99
1527	NASDAQ	BMRN	Thu, Aug 18, 2005	7.80	8.05	7.80	8.05
1526	NASDAQ	BMRN	Wed, Aug 17, 2005	8.00	8.09	7.95	7.95
1525	NASDAQ	BMRN	Tue, Aug 16, 2005	7.99	8.13	7.99	8.02
1524	NASDAQ	BMRN	Mon, Aug 15, 2005	7.96	8.23	7.96	8.08
1523	NASDAQ	BMRN	Fri, Aug 12, 2005	8.25	8.25	7.97	8.04
1522	NASDAQ	BMRN	Thu, Aug 11, 2005	8.00	8.25	7.98	8.22
1521	NASDAQ	BMRN	Wed, Aug 10, 2005	7.96	8.29	7.92	8.02
1520	NASDAQ	BMRN	Tue, Aug 9, 2005	8.00	8.17	7.95	8.05
1519	NASDAQ	BMRN	Mon, Aug 8, 2005	8.11	8.19	7.99	8.08
1518	NASDAQ	BMRN	Fri, Aug 5, 2005	8.01	8.11	7.87	8.01
1517	NASDAQ	BMRN	Thu, Aug 4, 2005	7.69	8.10	7.68	8.00
1516	NASDAQ	BMRN	Wed, Aug 3, 2005	8.07	8.13	7.67	7.94
1515	NASDAQ	BMRN	Tue, Aug 2, 2005	8.44	8.64	8.07	8.13
1514	NASDAQ	BMRN	Mon, Aug 1, 2005	8.59	8.70	8.41	8.55
1513	NASDAQ	BMRN	Fri, Jul 29, 2005	8.68	8.75	8.37	8.50
1512	NASDAQ	BMRN	Thu, Jul 28, 2005	8.75	8.76	8.41	8.75
1511	NASDAQ	BMRN	Wed, Jul 27, 2005	8.51	8.67	8.33	8.61
1510	NASDAQ	BMRN	Tue, Jul 26, 2005	8.55	8.78	8.46	8.51
1509	NASDAQ	BMRN	Mon, Jul 25, 2005	8.60	8.64	8.32	8.55
1508	NASDAQ	BMRN	Fri, Jul 22, 2005	8.73	8.73	8.44	8.64
1507	NASDAQ	BMRN	Thu, Jul 21, 2005	8.69	8.90	8.47	8.72
1506	NASDAQ	BMRN	Wed, Jul 20, 2005	8.16	8.93	8.10	8.69
1505	NASDAQ	BMRN	Tue, Jul 19, 2005	8.09	8.20	8.00	8.16
1504	NASDAQ	BMRN	Mon, Jul 18, 2005	7.90	8.33	7.80	8.05
1503	NASDAQ	BMRN	Fri, Jul 15, 2005	7.38	8.20	7.38	8.03
1502	NASDAQ	BMRN	Thu, Jul 14, 2005	7.60	7.61	7.21	7.50
1501	NASDAQ	BMRN	Wed, Jul 13, 2005	7.46	7.59	7.41	7.56
1500	NASDAQ	BMRN	Tue, Jul 12, 2005	7.51	7.60	7.25	7.46
1499	NASDAQ	BMRN	Mon, Jul 11, 2005	7.57	7.77	7.42	7.53
1498	NASDAQ	BMRN	Fri, Jul 8, 2005	7.44	7.70	7.30	7.61
1497	NASDAQ	BMRN	Thu, Jul 7, 2005	7.32	7.52	7.20	7.39
1496	NASDAQ	BMRN	Wed, Jul 6, 2005	7.07	7.71	7.02	7.38
1495	NASDAQ	BMRN	Tue, Jul 5, 2005	7.11	7.20	7.05	7.19
1494	NASDAQ	BMRN	Fri, Jul 1, 2005	7.52	7.52	7.09	7.16
1493	NASDAQ	BMRN	Thu, Jun 30, 2005	7.58	7.74	7.45	7.48
1492	NASDAQ	BMRN	Wed, Jun 29, 2005	7.77	7.77	7.44	7.49
1491	NASDAQ	BMRN	Tue, Jun 28, 2005	7.36	7.75	7.36	7.72
1490	NASDAQ	BMRN	Mon, Jun 27, 2005	7.32	7.59	7.30	7.39
1489	NASDAQ	BMRN	Fri, Jun 24, 2005	7.10	7.40	7.05	7.33
1488	NASDAQ	BMRN	Thu, Jun 23, 2005	6.89	7.15	6.89	7.10
1487	NASDAQ	BMRN	Wed, Jun 22, 2005	7.09	7.11	6.86	6.94
1486	NASDAQ	BMRN	Tue, Jun 21, 2005	7.16	7.21	6.94	6.96
1485	NASDAQ	BMRN	Mon, Jun 20, 2005	6.95	7.24	6.85	7.16
1484	NASDAQ	BMRN	Fri, Jun 17, 2005	6.90	7.00	6.76	6.98
1483	NASDAQ	BMRN	Thu, Jun 16, 2005	6.41	7.00	6.35	6.92
1482	NASDAQ	BMRN	Wed, Jun 15, 2005	6.50	6.50	6.30	6.49
1481	NASDAQ	BMRN	Tue, Jun 14, 2005	6.40	6.56	6.38	6.50
1480	NASDAQ	BMRN	Mon, Jun 13, 2005	6.43	6.58	6.38	6.44
1479	NASDAQ	BMRN	Fri, Jun 10, 2005	6.45	6.50	6.36	6.41
1478	NASDAQ	BMRN	Thu, Jun 9, 2005	6.15	6.55	6.10	6.51
1477	NASDAQ	BMRN	Wed, Jun 8, 2005	6.40	6.40	6.08	6.18
1476	NASDAQ	BMRN	Tue, Jun 7, 2005	6.41	6.60	6.35	6.41
1475	NASDAQ	BMRN	Mon, Jun 6, 2005	6.56	6.69	6.51	6.55
1474	NASDAQ	BMRN	Fri, Jun 3, 2005	6.45	6.65	6.45	6.56
1473	NASDAQ	BMRN	Thu, Jun 2, 2005	6.68	6.68	6.25	6.46
1472	NASDAQ	BMRN	Wed, Jun 1, 2005	6.98	7.03	6.39	6.63
1471	NASDAQ	BMRN	Tue, May 31, 2005	6.70	6.91	6.70	6.80
1470	NASDAQ	BMRN	Fri, May 27, 2005	6.70	6.75	6.54	6.67
1469	NASDAQ	BMRN	Thu, May 26, 2005	6.38	6.80	6.38	6.70
1468	NASDAQ	BMRN	Wed, May 25, 2005	6.70	6.70	6.37	6.37
1467	NASDAQ	BMRN	Tue, May 24, 2005	6.95	6.95	6.61	6.78
1466	NASDAQ	BMRN	Mon, May 23, 2005	7.00	7.09	6.95	6.98
1465	NASDAQ	BMRN	Fri, May 20, 2005	7.03	7.10	6.98	7.02
1464	NASDAQ	BMRN	Thu, May 19, 2005	7.04	7.13	6.93	7.13
1463	NASDAQ	BMRN	Wed, May 18, 2005	7.00	7.13	6.89	7.10
1462	NASDAQ	BMRN	Tue, May 17, 2005	6.89	7.17	6.82	7.09
1461	NASDAQ	BMRN	Mon, May 16, 2005	7.10	7.17	6.86	7.07
1460	NASDAQ	BMRN	Fri, May 13, 2005	6.92	7.10	6.70	7.02
1459	NASDAQ	BMRN	Thu, May 12, 2005	6.70	7.11	6.65	6.98
1458	NASDAQ	BMRN	Wed, May 11, 2005	6.35	6.59	6.29	6.46
1457	NASDAQ	BMRN	Tue, May 10, 2005	6.32	6.48	6.28	6.41
1456	NASDAQ	BMRN	Mon, May 9, 2005	6.31	6.40	6.25	6.40
1455	NASDAQ	BMRN	Fri, May 6, 2005	6.25	6.43	5.90	6.36
1454	NASDAQ	BMRN	Thu, May 5, 2005	6.35	6.38	6.14	6.30
1453	NASDAQ	BMRN	Wed, May 4, 2005	6.21	6.36	6.10	6.32
1452	NASDAQ	BMRN	Tue, May 3, 2005	6.01	6.31	5.95	6.18
1451	NASDAQ	BMRN	Mon, May 2, 2005	5.89	6.10	5.79	6.10
1450	NASDAQ	BMRN	Fri, Apr 29, 2005	5.84	6.00	5.76	5.93
1449	NASDAQ	BMRN	Thu, Apr 28, 2005	5.94	6.03	5.87	5.92
1448	NASDAQ	BMRN	Wed, Apr 27, 2005	5.88	6.14	5.79	6.00
1447	NASDAQ	BMRN	Tue, Apr 26, 2005	5.76	6.01	5.73	5.93
1446	NASDAQ	BMRN	Mon, Apr 25, 2005	5.56	5.89	5.56	5.80
1445	NASDAQ	BMRN	Fri, Apr 22, 2005	5.68	5.74	5.56	5.72
1444	NASDAQ	BMRN	Thu, Apr 21, 2005	5.29	5.75	5.22	5.75
1443	NASDAQ	BMRN	Wed, Apr 20, 2005	5.32	5.33	5.12	5.17
1442	NASDAQ	BMRN	Tue, Apr 19, 2005	5.42	5.46	5.30	5.36
1441	NASDAQ	BMRN	Mon, Apr 18, 2005	5.11	5.55	5.01	5.37
1440	NASDAQ	BMRN	Fri, Apr 15, 2005	5.01	5.31	5.00	5.24
1439	NASDAQ	BMRN	Thu, Apr 14, 2005	5.04	5.15	4.95	4.98
1438	NASDAQ	BMRN	Wed, Apr 13, 2005	5.14	5.29	5.00	5.08
1437	NASDAQ	BMRN	Tue, Apr 12, 2005	5.09	5.32	4.94	5.30
1436	NASDAQ	BMRN	Mon, Apr 11, 2005	5.02	5.19	4.93	5.11
1435	NASDAQ	BMRN	Fri, Apr 8, 2005	5.13	5.22	4.91	4.91
1434	NASDAQ	BMRN	Thu, Apr 7, 2005	5.13	5.31	5.03	5.26
1433	NASDAQ	BMRN	Wed, Apr 6, 2005	5.00	5.21	4.98	5.14
1432	NASDAQ	BMRN	Tue, Apr 5, 2005	4.91	5.20	4.75	5.12
1431	NASDAQ	BMRN	Mon, Apr 4, 2005	4.85	5.11	4.80	4.96
1430	NASDAQ	BMRN	Fri, Apr 1, 2005	4.94	5.10	4.80	4.88
1429	NASDAQ	BMRN	Thu, Mar 31, 2005	4.79	5.15	4.71	5.15
1428	NASDAQ	BMRN	Wed, Mar 30, 2005	4.66	4.92	4.66	4.90
1427	NASDAQ	BMRN	Tue, Mar 29, 2005	4.76	4.93	4.40	4.44
1426	NASDAQ	BMRN	Mon, Mar 28, 2005	4.76	4.83	4.59	4.67
1425	NASDAQ	BMRN	Thu, Mar 24, 2005	4.79	4.86	4.72	4.78
1424	NASDAQ	BMRN	Wed, Mar 23, 2005	4.74	4.78	4.57	4.69
1423	NASDAQ	BMRN	Tue, Mar 22, 2005	4.78	4.86	4.70	4.78
1422	NASDAQ	BMRN	Mon, Mar 21, 2005	4.77	4.82	4.62	4.79
1421	NASDAQ	BMRN	Fri, Mar 18, 2005	4.68	4.87	4.65	4.69
1420	NASDAQ	BMRN	Thu, Mar 17, 2005	4.51	4.82	4.51	4.70
1419	NASDAQ	BMRN	Wed, Mar 16, 2005	4.55	4.69	4.40	4.43
1418	NASDAQ	BMRN	Tue, Mar 15, 2005	4.82	4.83	4.40	4.44
1417	NASDAQ	BMRN	Mon, Mar 14, 2005	4.88	5.00	4.61	4.81
1416	NASDAQ	BMRN	Fri, Mar 11, 2005	5.01	5.03	4.73	4.74
1415	NASDAQ	BMRN	Thu, Mar 10, 2005	5.01	5.01	4.91	4.98
1414	NASDAQ	BMRN	Wed, Mar 9, 2005	5.01	5.04	4.86	4.96
1413	NASDAQ	BMRN	Tue, Mar 8, 2005	4.80	5.01	4.80	4.84
1412	NASDAQ	BMRN	Mon, Mar 7, 2005	5.19	5.21	4.79	4.80
1411	NASDAQ	BMRN	Fri, Mar 4, 2005	5.32	5.32	5.05	5.08
1410	NASDAQ	BMRN	Thu, Mar 3, 2005	5.37	5.37	5.16	5.20
1409	NASDAQ	BMRN	Wed, Mar 2, 2005	5.47	5.48	5.22	5.34
1408	NASDAQ	BMRN	Tue, Mar 1, 2005	5.41	5.48	5.19	5.43
1407	NASDAQ	BMRN	Mon, Feb 28, 2005	5.47	5.49	5.10	5.37
1406	NASDAQ	BMRN	Fri, Feb 25, 2005	5.46	5.50	5.32	5.50
1405	NASDAQ	BMRN	Thu, Feb 24, 2005	5.44	5.49	5.30	5.47
1404	NASDAQ	BMRN	Wed, Feb 23, 2005	5.04	5.73	4.99	5.26
1403	NASDAQ	BMRN	Tue, Feb 22, 2005	5.27	5.35	4.90	5.06
1402	NASDAQ	BMRN	Fri, Feb 18, 2005	5.53	5.59	5.18	5.30
1401	NASDAQ	BMRN	Thu, Feb 17, 2005	5.56	5.64	5.46	5.48
1400	NASDAQ	BMRN	Wed, Feb 16, 2005	5.60	5.61	5.45	5.50
1399	NASDAQ	BMRN	Tue, Feb 15, 2005	5.48	5.61	5.48	5.59
1398	NASDAQ	BMRN	Mon, Feb 14, 2005	5.50	5.60	5.41	5.42
1397	NASDAQ	BMRN	Fri, Feb 11, 2005	5.56	5.63	5.41	5.50
1396	NASDAQ	BMRN	Thu, Feb 10, 2005	5.65	5.71	5.50	5.51
1395	NASDAQ	BMRN	Wed, Feb 9, 2005	5.93	5.94	5.42	5.51
1394	NASDAQ	BMRN	Tue, Feb 8, 2005	5.89	6.02	5.85	5.96
1393	NASDAQ	BMRN	Mon, Feb 7, 2005	6.14	6.14	5.89	5.93
1392	NASDAQ	BMRN	Fri, Feb 4, 2005	5.80	6.07	5.80	6.04
1391	NASDAQ	BMRN	Thu, Feb 3, 2005	6.10	6.15	5.86	5.93
1390	NASDAQ	BMRN	Wed, Feb 2, 2005	6.21	6.32	5.95	6.06
1389	NASDAQ	BMRN	Tue, Feb 1, 2005	6.11	6.31	5.83	6.25
1388	NASDAQ	BMRN	Mon, Jan 31, 2005	5.81	6.05	5.61	6.05
1387	NASDAQ	BMRN	Fri, Jan 28, 2005	5.99	6.00	5.65	5.70
1386	NASDAQ	BMRN	Thu, Jan 27, 2005	5.95	6.00	5.91	5.92
1385	NASDAQ	BMRN	Wed, Jan 26, 2005	5.61	6.00	5.60	5.96
1384	NASDAQ	BMRN	Tue, Jan 25, 2005	5.50	5.75	5.46	5.62
1383	NASDAQ	BMRN	Mon, Jan 24, 2005	5.77	5.90	5.41	5.52
1382	NASDAQ	BMRN	Fri, Jan 21, 2005	5.89	5.89	5.60	5.67
1381	NASDAQ	BMRN	Thu, Jan 20, 2005	5.81	5.95	5.70	5.80
1380	NASDAQ	BMRN	Wed, Jan 19, 2005	5.84	5.96	5.73	5.83
1379	NASDAQ	BMRN	Tue, Jan 18, 2005	5.77	6.00	5.75	5.88
1378	NASDAQ	BMRN	Fri, Jan 14, 2005	6.15	6.17	5.89	5.97
1377	NASDAQ	BMRN	Thu, Jan 13, 2005	6.01	6.03	5.91	5.97
1376	NASDAQ	BMRN	Wed, Jan 12, 2005	6.10	6.15	5.81	6.01
1375	NASDAQ	BMRN	Tue, Jan 11, 2005	6.25	6.25	5.88	5.90
1374	NASDAQ	BMRN	Mon, Jan 10, 2005	6.18	6.30	6.13	6.26
1373	NASDAQ	BMRN	Fri, Jan 7, 2005	6.12	6.28	5.93	6.13
1372	NASDAQ	BMRN	Thu, Jan 6, 2005	6.11	6.25	6.03	6.14
1371	NASDAQ	BMRN	Wed, Jan 5, 2005	6.17	6.20	6.03	6.08
1370	NASDAQ	BMRN	Tue, Jan 4, 2005	6.26	6.35	6.12	6.17
1369	NASDAQ	BMRN	Mon, Jan 3, 2005	6.39	6.41	6.24	6.26
1368	NASDAQ	BMRN	Fri, Dec 31, 2004	6.49	6.49	6.30	6.39
1367	NASDAQ	BMRN	Thu, Dec 30, 2004	6.24	6.49	6.24	6.49
1366	NASDAQ	BMRN	Wed, Dec 29, 2004	6.30	6.34	6.19	6.34
1365	NASDAQ	BMRN	Tue, Dec 28, 2004	6.02	6.33	6.02	6.26
1364	NASDAQ	BMRN	Mon, Dec 27, 2004	6.12	6.23	6.01	6.12
1363	NASDAQ	BMRN	Thu, Dec 23, 2004	5.97	6.18	5.91	6.12
1362	NASDAQ	BMRN	Wed, Dec 22, 2004	6.11	6.19	5.89	6.05
1361	NASDAQ	BMRN	Tue, Dec 21, 2004	6.20	6.30	6.09	6.14
1360	NASDAQ	BMRN	Mon, Dec 20, 2004	6.26	6.45	6.20	6.24
1359	NASDAQ	BMRN	Fri, Dec 17, 2004	6.20	6.31	6.18	6.27
1358	NASDAQ	BMRN	Thu, Dec 16, 2004	6.10	6.27	6.05	6.21
1357	NASDAQ	BMRN	Wed, Dec 15, 2004	5.99	6.30	5.85	6.22
1356	NASDAQ	BMRN	Tue, Dec 14, 2004	5.85	6.15	5.83	6.10
1355	NASDAQ	BMRN	Mon, Dec 13, 2004	5.84	5.98	5.51	5.90
1354	NASDAQ	BMRN	Fri, Dec 10, 2004	5.46	5.77	5.45	5.75
1353	NASDAQ	BMRN	Thu, Dec 9, 2004	5.60	5.75	5.33	5.48
1352	NASDAQ	BMRN	Wed, Dec 8, 2004	5.70	5.85	5.48	5.60
1351	NASDAQ	BMRN	Tue, Dec 7, 2004	5.66	5.67	5.37	5.42
1350	NASDAQ	BMRN	Mon, Dec 6, 2004	5.73	5.73	5.46	5.61
1349	NASDAQ	BMRN	Fri, Dec 3, 2004	5.60	5.82	5.60	5.65
1348	NASDAQ	BMRN	Thu, Dec 2, 2004	5.76	5.80	5.60	5.62
1347	NASDAQ	BMRN	Wed, Dec 1, 2004	5.41	5.76	5.40	5.66
1346	NASDAQ	BMRN	Tue, Nov 30, 2004	5.08	5.36	5.08	5.33
1345	NASDAQ	BMRN	Mon, Nov 29, 2004	4.94	5.05	4.75	5.03
1344	NASDAQ	BMRN	Fri, Nov 26, 2004	4.75	4.75	4.60	4.65
1343	NASDAQ	BMRN	Wed, Nov 24, 2004	4.74	4.76	4.51	4.51
1342	NASDAQ	BMRN	Tue, Nov 23, 2004	4.56	4.68	4.24	4.65
1341	NASDAQ	BMRN	Mon, Nov 22, 2004	4.41	4.55	4.35	4.50
1340	NASDAQ	BMRN	Fri, Nov 19, 2004	4.42	4.53	4.37	4.41
1339	NASDAQ	BMRN	Thu, Nov 18, 2004	4.40	4.48	4.36	4.44
1338	NASDAQ	BMRN	Wed, Nov 17, 2004	4.44	4.53	4.35	4.35
1337	NASDAQ	BMRN	Tue, Nov 16, 2004	4.35	4.48	4.25	4.35
1336	NASDAQ	BMRN	Mon, Nov 15, 2004	4.30	4.43	4.27	4.43
1335	NASDAQ	BMRN	Fri, Nov 12, 2004	4.33	4.45	4.23	4.39
1334	NASDAQ	BMRN	Thu, Nov 11, 2004	3.91	4.47	3.90	4.40
1333	NASDAQ	BMRN	Wed, Nov 10, 2004	3.98	4.01	3.92	3.94
1332	NASDAQ	BMRN	Tue, Nov 9, 2004	3.88	4.00	3.88	3.94
1331	NASDAQ	BMRN	Mon, Nov 8, 2004	3.99	4.00	3.87	3.87
1330	NASDAQ	BMRN	Fri, Nov 5, 2004	4.00	4.03	3.91	3.99
1329	NASDAQ	BMRN	Thu, Nov 4, 2004	4.00	4.01	3.87	3.97
1328	NASDAQ	BMRN	Wed, Nov 3, 2004	4.08	4.20	3.94	3.99
1327	NASDAQ	BMRN	Tue, Nov 2, 2004	4.01	4.15	3.91	3.97
1326	NASDAQ	BMRN	Mon, Nov 1, 2004	4.23	4.23	4.01	4.04
1325	NASDAQ	BMRN	Fri, Oct 29, 2004	4.05	4.19	3.96	4.13
1324	NASDAQ	BMRN	Thu, Oct 28, 2004	4.06	4.16	4.03	4.10
1323	NASDAQ	BMRN	Wed, Oct 27, 2004	4.24	4.25	4.09	4.14
1322	NASDAQ	BMRN	Tue, Oct 26, 2004	4.20	4.25	4.05	4.24
1321	NASDAQ	BMRN	Mon, Oct 25, 2004	4.24	4.33	4.03	4.08
1320	NASDAQ	BMRN	Fri, Oct 22, 2004	4.39	4.39	4.17	4.19
1319	NASDAQ	BMRN	Thu, Oct 21, 2004	4.31	4.39	4.25	4.27
1318	NASDAQ	BMRN	Wed, Oct 20, 2004	4.37	4.38	4.24	4.34
1317	NASDAQ	BMRN	Tue, Oct 19, 2004	4.40	4.52	4.31	4.31
1316	NASDAQ	BMRN	Mon, Oct 18, 2004	4.33	4.39	4.29	4.35
1315	NASDAQ	BMRN	Fri, Oct 15, 2004	4.22	4.33	4.16	4.25
1314	NASDAQ	BMRN	Thu, Oct 14, 2004	4.32	4.50	4.16	4.19
1313	NASDAQ	BMRN	Wed, Oct 13, 2004	4.52	4.57	4.33	4.33
1312	NASDAQ	BMRN	Tue, Oct 12, 2004	4.72	4.78	4.49	4.49
1311	NASDAQ	BMRN	Mon, Oct 11, 2004	4.58	4.86	4.57	4.86
1310	NASDAQ	BMRN	Fri, Oct 8, 2004	4.82	4.88	4.59	4.60
1309	NASDAQ	BMRN	Thu, Oct 7, 2004	5.00	5.00	4.75	4.76
1308	NASDAQ	BMRN	Wed, Oct 6, 2004	4.94	5.02	4.84	4.90
1307	NASDAQ	BMRN	Tue, Oct 5, 2004	5.15	5.16	4.90	4.90
1306	NASDAQ	BMRN	Mon, Oct 4, 2004	5.22	5.25	5.10	5.15
1305	NASDAQ	BMRN	Fri, Oct 1, 2004	5.16	5.30	5.12	5.18
1304	NASDAQ	BMRN	Thu, Sep 30, 2004	5.20	5.24	5.06	5.19
1303	NASDAQ	BMRN	Wed, Sep 29, 2004	5.23	5.28	5.13	5.20
1302	NASDAQ	BMRN	Tue, Sep 28, 2004	5.29	5.31	5.14	5.20
1301	NASDAQ	BMRN	Mon, Sep 27, 2004	5.17	5.29	5.10	5.21
1300	NASDAQ	BMRN	Fri, Sep 24, 2004	5.15	5.41	5.10	5.26
1299	NASDAQ	BMRN	Thu, Sep 23, 2004	5.17	5.25	5.07	5.15
1298	NASDAQ	BMRN	Wed, Sep 22, 2004	5.10	5.37	4.67	5.21
1297	NASDAQ	BMRN	Tue, Sep 21, 2004	6.06	6.19	6.02	6.14
1296	NASDAQ	BMRN	Mon, Sep 20, 2004	6.24	6.26	6.08	6.08
1295	NASDAQ	BMRN	Fri, Sep 17, 2004	6.16	6.43	6.00	6.27
1294	NASDAQ	BMRN	Thu, Sep 16, 2004	5.95	6.43	5.93	6.25
1293	NASDAQ	BMRN	Wed, Sep 15, 2004	6.03	6.05	5.89	6.01
1292	NASDAQ	BMRN	Tue, Sep 14, 2004	6.00	6.05	5.79	5.98
1291	NASDAQ	BMRN	Mon, Sep 13, 2004	6.02	6.13	5.92	6.04
1290	NASDAQ	BMRN	Fri, Sep 10, 2004	6.00	6.15	5.99	6.04
1289	NASDAQ	BMRN	Thu, Sep 9, 2004	5.88	6.20	5.88	6.00
1288	NASDAQ	BMRN	Wed, Sep 8, 2004	5.91	6.13	5.88	5.88
1287	NASDAQ	BMRN	Tue, Sep 7, 2004	5.93	6.14	5.84	5.84
1286	NASDAQ	BMRN	Fri, Sep 3, 2004	6.02	6.22	5.93	5.93
1285	NASDAQ	BMRN	Thu, Sep 2, 2004	6.12	6.14	5.98	6.13
1284	NASDAQ	BMRN	Wed, Sep 1, 2004	6.08	6.66	5.97	6.06
1283	NASDAQ	BMRN	Tue, Aug 31, 2004	5.79	6.14	5.62	6.04
1282	NASDAQ	BMRN	Mon, Aug 30, 2004	5.85	5.91	5.61	5.69
1281	NASDAQ	BMRN	Fri, Aug 27, 2004	5.90	6.05	5.79	5.90
1280	NASDAQ	BMRN	Thu, Aug 26, 2004	5.98	6.06	5.83	5.95
1279	NASDAQ	BMRN	Wed, Aug 25, 2004	6.00	6.13	5.75	6.06
1278	NASDAQ	BMRN	Tue, Aug 24, 2004	5.58	5.97	5.56	5.96
1277	NASDAQ	BMRN	Mon, Aug 23, 2004	5.50	5.58	5.30	5.47
1276	NASDAQ	BMRN	Fri, Aug 20, 2004	5.21	5.52	5.10	5.52
1275	NASDAQ	BMRN	Thu, Aug 19, 2004	5.40	5.40	5.15	5.15
1274	NASDAQ	BMRN	Wed, Aug 18, 2004	4.92	5.55	4.90	5.51
1273	NASDAQ	BMRN	Tue, Aug 17, 2004	5.24	5.29	5.00	5.00
1272	NASDAQ	BMRN	Mon, Aug 16, 2004	5.14	5.40	5.14	5.24
1271	NASDAQ	BMRN	Fri, Aug 13, 2004	4.83	5.35	4.83	5.23
1270	NASDAQ	BMRN	Thu, Aug 12, 2004	4.78	4.98	4.73	4.83
1269	NASDAQ	BMRN	Wed, Aug 11, 2004	4.80	4.90	4.73	4.78
1268	NASDAQ	BMRN	Tue, Aug 10, 2004	4.98	5.19	4.50	4.85
1267	NASDAQ	BMRN	Mon, Aug 9, 2004	5.03	5.28	5.03	5.04
1266	NASDAQ	BMRN	Fri, Aug 6, 2004	5.25	5.27	4.96	4.97
1265	NASDAQ	BMRN	Thu, Aug 5, 2004	5.41	5.54	5.25	5.25
1264	NASDAQ	BMRN	Wed, Aug 4, 2004	5.45	5.89	5.25	5.44
1263	NASDAQ	BMRN	Tue, Aug 3, 2004	5.56	5.59	5.35	5.37
1262	NASDAQ	BMRN	Mon, Aug 2, 2004	5.66	5.77	5.40	5.64
1261	NASDAQ	BMRN	Fri, Jul 30, 2004	5.73	5.79	5.59	5.72
1260	NASDAQ	BMRN	Thu, Jul 29, 2004	5.47	5.78	5.40	5.75
1259	NASDAQ	BMRN	Wed, Jul 28, 2004	5.20	5.58	5.11	5.57
1258	NASDAQ	BMRN	Tue, Jul 27, 2004	4.89	5.38	4.88	5.30
1257	NASDAQ	BMRN	Mon, Jul 26, 2004	5.04	5.08	4.84	4.93
1256	NASDAQ	BMRN	Fri, Jul 23, 2004	5.14	5.21	5.04	5.05
1255	NASDAQ	BMRN	Thu, Jul 22, 2004	5.16	5.29	5.01	5.25
1254	NASDAQ	BMRN	Wed, Jul 21, 2004	5.54	5.66	5.17	5.17
1253	NASDAQ	BMRN	Tue, Jul 20, 2004	5.10	5.39	4.98	5.34
1252	NASDAQ	BMRN	Mon, Jul 19, 2004	5.02	5.08	4.79	5.00
1251	NASDAQ	BMRN	Fri, Jul 16, 2004	5.21	5.30	4.94	5.03
1250	NASDAQ	BMRN	Thu, Jul 15, 2004	4.95	5.27	4.90	5.19
1249	NASDAQ	BMRN	Wed, Jul 14, 2004	5.06	5.20	4.92	4.99
1248	NASDAQ	BMRN	Tue, Jul 13, 2004	5.13	5.20	4.87	4.99
1247	NASDAQ	BMRN	Mon, Jul 12, 2004	5.33	5.33	5.12	5.12
1246	NASDAQ	BMRN	Fri, Jul 9, 2004	5.30	5.37	5.27	5.29
1245	NASDAQ	BMRN	Thu, Jul 8, 2004	5.34	5.47	5.17	5.18
1244	NASDAQ	BMRN	Wed, Jul 7, 2004	5.43	5.59	5.37	5.46
1243	NASDAQ	BMRN	Tue, Jul 6, 2004	5.60	5.64	5.33	5.34
1242	NASDAQ	BMRN	Fri, Jul 2, 2004	5.65	5.69	5.51	5.64
1241	NASDAQ	BMRN	Thu, Jul 1, 2004	5.93	5.99	5.58	5.58
1240	NASDAQ	BMRN	Wed, Jun 30, 2004	5.77	6.00	5.75	6.00
1239	NASDAQ	BMRN	Tue, Jun 29, 2004	5.58	5.80	5.58	5.70
1238	NASDAQ	BMRN	Mon, Jun 28, 2004	5.76	5.88	5.57	5.60
1237	NASDAQ	BMRN	Fri, Jun 25, 2004	5.69	5.78	5.58	5.65
1236	NASDAQ	BMRN	Thu, Jun 24, 2004	5.75	5.89	5.66	5.66
1235	NASDAQ	BMRN	Wed, Jun 23, 2004	5.80	5.99	5.70	5.76
1234	NASDAQ	BMRN	Tue, Jun 22, 2004	5.76	5.92	5.66	5.77
1233	NASDAQ	BMRN	Mon, Jun 21, 2004	5.88	5.92	5.73	5.79
1232	NASDAQ	BMRN	Fri, Jun 18, 2004	5.80	5.89	5.65	5.70
1231	NASDAQ	BMRN	Thu, Jun 17, 2004	6.05	6.05	5.76	5.81
1230	NASDAQ	BMRN	Wed, Jun 16, 2004	5.99	6.10	5.90	6.00
1229	NASDAQ	BMRN	Tue, Jun 15, 2004	6.23	6.25	5.99	6.05
1228	NASDAQ	BMRN	Mon, Jun 14, 2004	6.09	6.26	5.97	5.97
1227	NASDAQ	BMRN	Thu, Jun 10, 2004	6.28	6.30	5.97	6.17
1226	NASDAQ	BMRN	Wed, Jun 9, 2004	6.42	6.50	6.08	6.08
1225	NASDAQ	BMRN	Tue, Jun 8, 2004	6.45	6.69	6.41	6.41
1224	NASDAQ	BMRN	Mon, Jun 7, 2004	6.63	6.72	6.41	6.59
1223	NASDAQ	BMRN	Fri, Jun 4, 2004	6.70	6.85	6.49	6.64
1222	NASDAQ	BMRN	Thu, Jun 3, 2004	7.62	7.75	6.45	6.45
1221	NASDAQ	BMRN	Wed, Jun 2, 2004	6.15	6.53	6.00	6.53
1220	NASDAQ	BMRN	Tue, Jun 1, 2004	6.39	6.45	5.90	6.12
1219	NASDAQ	BMRN	Fri, May 28, 2004	5.95	6.45	5.80	6.11
1218	NASDAQ	BMRN	Thu, May 27, 2004	6.00	6.59	5.82	5.94
1217	NASDAQ	BMRN	Wed, May 26, 2004	5.55	6.23	5.55	5.97
1216	NASDAQ	BMRN	Tue, May 25, 2004	5.66	5.74	5.53	5.55
1215	NASDAQ	BMRN	Mon, May 24, 2004	5.84	5.85	5.57	5.75
1214	NASDAQ	BMRN	Fri, May 21, 2004	5.85	5.88	5.67	5.80
1213	NASDAQ	BMRN	Thu, May 20, 2004	5.83	5.89	5.63	5.72
1212	NASDAQ	BMRN	Wed, May 19, 2004	6.19	6.22	5.66	5.78
1211	NASDAQ	BMRN	Tue, May 18, 2004	6.00	6.32	5.90	6.06
1210	NASDAQ	BMRN	Mon, May 17, 2004	5.96	6.10	5.90	5.94
1209	NASDAQ	BMRN	Fri, May 14, 2004	6.13	6.14	5.88	6.00
1208	NASDAQ	BMRN	Thu, May 13, 2004	6.40	6.41	6.02	6.03
1207	NASDAQ	BMRN	Wed, May 12, 2004	6.22	6.39	6.12	6.24
1206	NASDAQ	BMRN	Tue, May 11, 2004	6.23	6.37	6.10	6.23
1205	NASDAQ	BMRN	Mon, May 10, 2004	6.22	6.27	6.01	6.14
1204	NASDAQ	BMRN	Fri, May 7, 2004	6.30	6.49	6.09	6.10
1203	NASDAQ	BMRN	Thu, May 6, 2004	6.44	6.50	6.15	6.35
1202	NASDAQ	BMRN	Wed, May 5, 2004	6.44	6.51	6.35	6.45
1201	NASDAQ	BMRN	Tue, May 4, 2004	6.39	6.50	6.02	6.38
1200	NASDAQ	BMRN	Mon, May 3, 2004	6.90	6.90	6.24	6.37
1199	NASDAQ	BMRN	Fri, Apr 30, 2004	6.81	6.98	6.35	6.92
1198	NASDAQ	BMRN	Thu, Apr 29, 2004	6.72	6.80	6.61	6.75
1197	NASDAQ	BMRN	Wed, Apr 28, 2004	7.05	7.06	6.66	6.66
1196	NASDAQ	BMRN	Tue, Apr 27, 2004	7.04	7.20	7.00	7.05
1195	NASDAQ	BMRN	Mon, Apr 26, 2004	6.97	7.24	6.91	7.17
1194	NASDAQ	BMRN	Fri, Apr 23, 2004	6.98	7.00	6.88	6.92
1193	NASDAQ	BMRN	Thu, Apr 22, 2004	6.97	6.98	6.83	6.98
1192	NASDAQ	BMRN	Wed, Apr 21, 2004	6.75	7.03	6.75	6.89
1191	NASDAQ	BMRN	Tue, Apr 20, 2004	7.06	7.30	6.80	6.85
1190	NASDAQ	BMRN	Mon, Apr 19, 2004	7.14	7.25	7.02	7.17
1189	NASDAQ	BMRN	Fri, Apr 16, 2004	7.24	7.35	7.04	7.09
1188	NASDAQ	BMRN	Thu, Apr 15, 2004	7.55	7.55	7.06	7.23
1187	NASDAQ	BMRN	Wed, Apr 14, 2004	7.45	7.93	7.34	7.60
1186	NASDAQ	BMRN	Tue, Apr 13, 2004	7.85	8.02	7.44	7.45
1185	NASDAQ	BMRN	Mon, Apr 12, 2004	7.68	7.82	7.65	7.82
1184	NASDAQ	BMRN	Thu, Apr 8, 2004	8.00	8.00	7.62	7.63
1183	NASDAQ	BMRN	Wed, Apr 7, 2004	7.78	8.00	7.61	8.00
1182	NASDAQ	BMRN	Tue, Apr 6, 2004	8.05	8.05	7.87	7.91
1181	NASDAQ	BMRN	Mon, Apr 5, 2004	7.88	8.12	7.77	8.09
1180	NASDAQ	BMRN	Fri, Apr 2, 2004	7.70	8.01	7.65	7.94
1179	NASDAQ	BMRN	Thu, Apr 1, 2004	7.57	7.83	7.53	7.66
1178	NASDAQ	BMRN	Wed, Mar 31, 2004	7.58	7.65	7.43	7.52
1177	NASDAQ	BMRN	Tue, Mar 30, 2004	7.54	7.70	7.51	7.61
1176	NASDAQ	BMRN	Mon, Mar 29, 2004	7.50	7.63	7.34	7.53
1175	NASDAQ	BMRN	Fri, Mar 26, 2004	7.59	7.74	7.30	7.37
1174	NASDAQ	BMRN	Thu, Mar 25, 2004	7.27	7.63	7.26	7.63
1173	NASDAQ	BMRN	Wed, Mar 24, 2004	7.46	7.59	7.09	7.16
1172	NASDAQ	BMRN	Tue, Mar 23, 2004	7.86	7.94	7.40	7.47
1171	NASDAQ	BMRN	Mon, Mar 22, 2004	7.99	8.05	7.59	7.80
1170	NASDAQ	BMRN	Fri, Mar 19, 2004	8.03	8.14	7.76	8.08
1169	NASDAQ	BMRN	Thu, Mar 18, 2004	8.00	8.02	7.74	7.94
1168	NASDAQ	BMRN	Wed, Mar 17, 2004	7.80	8.06	7.60	8.00
1167	NASDAQ	BMRN	Tue, Mar 16, 2004	7.91	8.08	7.43	7.67
1166	NASDAQ	BMRN	Mon, Mar 15, 2004	8.10	8.11	7.69	7.84
1165	NASDAQ	BMRN	Fri, Mar 12, 2004	7.82	8.10	7.80	8.10
1164	NASDAQ	BMRN	Thu, Mar 11, 2004	7.85	7.97	7.72	7.80
1163	NASDAQ	BMRN	Wed, Mar 10, 2004	7.99	8.05	7.90	7.95
1162	NASDAQ	BMRN	Tue, Mar 9, 2004	8.28	8.28	7.90	8.08
1161	NASDAQ	BMRN	Mon, Mar 8, 2004	8.20	8.39	8.13	8.29
1160	NASDAQ	BMRN	Fri, Mar 5, 2004	7.90	8.25	7.73	8.22
1159	NASDAQ	BMRN	Thu, Mar 4, 2004	7.85	7.94	7.64	7.89
1158	NASDAQ	BMRN	Wed, Mar 3, 2004	7.61	7.93	7.46	7.86
1157	NASDAQ	BMRN	Tue, Mar 2, 2004	8.00	8.01	7.62	7.62
1156	NASDAQ	BMRN	Mon, Mar 1, 2004	7.70	8.10	7.44	8.10
1155	NASDAQ	BMRN	Fri, Feb 27, 2004	7.66	7.69	7.31	7.65
1154	NASDAQ	BMRN	Thu, Feb 26, 2004	7.72	7.74	7.58	7.69
1153	NASDAQ	BMRN	Wed, Feb 25, 2004	7.35	7.76	7.30	7.76
1152	NASDAQ	BMRN	Tue, Feb 24, 2004	7.66	7.66	7.30	7.30
1151	NASDAQ	BMRN	Mon, Feb 23, 2004	7.75	7.85	7.56	7.60
1150	NASDAQ	BMRN	Fri, Feb 20, 2004	7.65	7.84	7.65	7.75
1149	NASDAQ	BMRN	Thu, Feb 19, 2004	8.25	8.25	7.46	7.68
1148	NASDAQ	BMRN	Wed, Feb 18, 2004	8.05	8.44	7.91	8.27
1147	NASDAQ	BMRN	Tue, Feb 17, 2004	8.09	8.12	7.95	8.00
1146	NASDAQ	BMRN	Fri, Feb 13, 2004	7.82	8.10	7.78	8.00
1145	NASDAQ	BMRN	Thu, Feb 12, 2004	8.00	8.05	7.65	7.70
1144	NASDAQ	BMRN	Wed, Feb 11, 2004	8.05	8.07	7.94	8.00
1143	NASDAQ	BMRN	Tue, Feb 10, 2004	8.03	8.10	7.92	8.05
1142	NASDAQ	BMRN	Mon, Feb 9, 2004	8.30	8.32	7.87	8.04
1141	NASDAQ	BMRN	Fri, Feb 6, 2004	7.83	8.28	7.76	8.21
1140	NASDAQ	BMRN	Thu, Feb 5, 2004	8.14	8.22	7.76	7.79
1139	NASDAQ	BMRN	Wed, Feb 4, 2004	8.15	8.30	7.97	8.10
1138	NASDAQ	BMRN	Tue, Feb 3, 2004	8.02	8.29	8.00	8.16
1137	NASDAQ	BMRN	Mon, Feb 2, 2004	8.05	8.53	7.99	8.50
1136	NASDAQ	BMRN	Fri, Jan 30, 2004	8.13	8.22	7.95	7.99
1135	NASDAQ	BMRN	Thu, Jan 29, 2004	8.16	8.29	7.97	8.18
1134	NASDAQ	BMRN	Wed, Jan 28, 2004	8.50	8.55	8.10	8.15
1133	NASDAQ	BMRN	Tue, Jan 27, 2004	8.72	8.80	8.40	8.40
1132	NASDAQ	BMRN	Mon, Jan 26, 2004	8.42	8.80	8.42	8.79
1131	NASDAQ	BMRN	Fri, Jan 23, 2004	8.45	8.59	8.40	8.50
1130	NASDAQ	BMRN	Thu, Jan 22, 2004	8.64	8.72	8.45	8.45
1129	NASDAQ	BMRN	Wed, Jan 21, 2004	8.87	8.87	8.34	8.63
1128	NASDAQ	BMRN	Tue, Jan 20, 2004	8.67	8.75	8.50	8.73
1127	NASDAQ	BMRN	Fri, Jan 16, 2004	8.44	8.76	8.35	8.70
1126	NASDAQ	BMRN	Thu, Jan 15, 2004	8.52	8.71	8.42	8.51
1125	NASDAQ	BMRN	Wed, Jan 14, 2004	8.40	8.59	8.32	8.59
1124	NASDAQ	BMRN	Tue, Jan 13, 2004	8.12	8.50	8.06	8.41
1123	NASDAQ	BMRN	Mon, Jan 12, 2004	7.90	8.20	7.90	8.08
1122	NASDAQ	BMRN	Fri, Jan 9, 2004	8.29	8.40	7.98	8.00
1121	NASDAQ	BMRN	Thu, Jan 8, 2004	8.21	8.33	8.02	8.30
1120	NASDAQ	BMRN	Wed, Jan 7, 2004	8.05	8.26	7.91	8.25
1119	NASDAQ	BMRN	Tue, Jan 6, 2004	8.00	8.18	7.85	8.09
1118	NASDAQ	BMRN	Mon, Jan 5, 2004	7.89	8.10	7.55	8.05
1117	NASDAQ	BMRN	Fri, Jan 2, 2004	7.75	8.13	7.75	7.91
1116	NASDAQ	BMRN	Wed, Dec 31, 2003	7.79	8.00	7.70	7.76
1115	NASDAQ	BMRN	Tue, Dec 30, 2003	7.85	7.96	7.71	7.82
1114	NASDAQ	BMRN	Mon, Dec 29, 2003	7.58	7.89	7.55	7.87
1113	NASDAQ	BMRN	Fri, Dec 26, 2003	7.51	7.60	7.46	7.58
1112	NASDAQ	BMRN	Wed, Dec 24, 2003	7.23	7.60	7.21	7.45
1111	NASDAQ	BMRN	Tue, Dec 23, 2003	7.10	7.42	7.08	7.42
1110	NASDAQ	BMRN	Mon, Dec 22, 2003	7.02	7.14	7.01	7.08
1109	NASDAQ	BMRN	Fri, Dec 19, 2003	7.13	7.24	6.95	7.05
1108	NASDAQ	BMRN	Thu, Dec 18, 2003	7.18	7.24	7.08	7.12
1107	NASDAQ	BMRN	Wed, Dec 17, 2003	7.20	7.24	7.05	7.18
1106	NASDAQ	BMRN	Tue, Dec 16, 2003	7.27	7.38	7.14	7.20
1105	NASDAQ	BMRN	Mon, Dec 15, 2003	7.51	7.64	7.26	7.30
1104	NASDAQ	BMRN	Fri, Dec 12, 2003	7.49	7.54	7.30	7.45
1103	NASDAQ	BMRN	Thu, Dec 11, 2003	7.25	7.55	7.25	7.45
1102	NASDAQ	BMRN	Wed, Dec 10, 2003	7.37	7.51	7.25	7.25
1101	NASDAQ	BMRN	Tue, Dec 9, 2003	7.41	7.62	7.38	7.40
1100	NASDAQ	BMRN	Mon, Dec 8, 2003	7.53	7.69	7.39	7.52
1099	NASDAQ	BMRN	Fri, Dec 5, 2003	7.75	7.79	7.47	7.50
1098	NASDAQ	BMRN	Thu, Dec 4, 2003	7.29	7.50	7.24	7.50
1097	NASDAQ	BMRN	Wed, Dec 3, 2003	7.73	7.77	7.24	7.29
1096	NASDAQ	BMRN	Tue, Dec 2, 2003	7.60	7.80	7.50	7.58
1095	NASDAQ	BMRN	Mon, Dec 1, 2003	7.51	7.75	7.40	7.53
1094	NASDAQ	BMRN	Fri, Nov 28, 2003	7.39	7.40	7.19	7.35
1093	NASDAQ	BMRN	Wed, Nov 26, 2003	7.20	7.35	7.05	7.25
1092	NASDAQ	BMRN	Tue, Nov 25, 2003	7.35	7.50	7.06	7.16
1091	NASDAQ	BMRN	Mon, Nov 24, 2003	7.10	7.40	7.00	7.30
1090	NASDAQ	BMRN	Fri, Nov 21, 2003	7.20	7.20	6.94	7.10
1089	NASDAQ	BMRN	Thu, Nov 20, 2003	7.24	7.51	7.03	7.03
1088	NASDAQ	BMRN	Wed, Nov 19, 2003	7.20	7.44	7.20	7.25
1087	NASDAQ	BMRN	Tue, Nov 18, 2003	7.30	7.45	7.11	7.25
1086	NASDAQ	BMRN	Mon, Nov 17, 2003	7.12	7.38	7.08	7.26
1085	NASDAQ	BMRN	Fri, Nov 14, 2003	7.58	7.68	7.20	7.30
1084	NASDAQ	BMRN	Thu, Nov 13, 2003	7.51	7.55	7.25	7.54
1083	NASDAQ	BMRN	Wed, Nov 12, 2003	7.10	7.50	7.05	7.28
1082	NASDAQ	BMRN	Tue, Nov 11, 2003	7.04	7.28	6.90	7.06
1081	NASDAQ	BMRN	Mon, Nov 10, 2003	7.40	7.43	7.00	7.01
1080	NASDAQ	BMRN	Fri, Nov 7, 2003	7.49	7.60	7.29	7.40
1079	NASDAQ	BMRN	Thu, Nov 6, 2003	7.40	7.57	7.32	7.50
1078	NASDAQ	BMRN	Wed, Nov 5, 2003	7.30	7.35	7.00	7.11
1077	NASDAQ	BMRN	Tue, Nov 4, 2003	7.30	7.59	7.20	7.25
1076	NASDAQ	BMRN	Mon, Nov 3, 2003	7.06	7.31	7.01	7.20
1075	NASDAQ	BMRN	Fri, Oct 31, 2003	7.11	7.26	6.96	7.00
1074	NASDAQ	BMRN	Thu, Oct 30, 2003	7.06	7.26	7.00	7.00
1073	NASDAQ	BMRN	Wed, Oct 29, 2003	7.15	7.18	6.99	7.00
1072	NASDAQ	BMRN	Tue, Oct 28, 2003	6.84	7.15	6.81	7.13
1071	NASDAQ	BMRN	Mon, Oct 27, 2003	6.85	6.96	6.63	6.76
1070	NASDAQ	BMRN	Fri, Oct 24, 2003	6.71	7.03	6.60	6.91
1069	NASDAQ	BMRN	Thu, Oct 23, 2003	6.76	7.07	6.60	6.85
1068	NASDAQ	BMRN	Wed, Oct 22, 2003	7.29	7.30	6.82	6.95
1067	NASDAQ	BMRN	Tue, Oct 21, 2003	7.05	7.52	6.95	7.30
1066	NASDAQ	BMRN	Mon, Oct 20, 2003	7.30	7.33	6.88	7.03
1065	NASDAQ	BMRN	Fri, Oct 17, 2003	7.77	7.77	7.25	7.31
1064	NASDAQ	BMRN	Thu, Oct 16, 2003	7.73	7.75	7.40	7.65
1063	NASDAQ	BMRN	Wed, Oct 15, 2003	7.59	7.95	7.41	7.77
1062	NASDAQ	BMRN	Tue, Oct 14, 2003	7.55	7.68	7.35	7.53
1061	NASDAQ	BMRN	Mon, Oct 13, 2003	7.76	7.80	7.50	7.62
1060	NASDAQ	BMRN	Fri, Oct 10, 2003	7.91	8.00	7.58	7.74
1059	NASDAQ	BMRN	Thu, Oct 9, 2003	7.74	7.98	7.64	7.86
1058	NASDAQ	BMRN	Wed, Oct 8, 2003	7.90	7.91	7.71	7.71
1057	NASDAQ	BMRN	Tue, Oct 7, 2003	7.90	8.05	7.68	7.81
1056	NASDAQ	BMRN	Mon, Oct 6, 2003	7.92	8.17	7.91	8.10
1055	NASDAQ	BMRN	Fri, Oct 3, 2003	8.34	8.47	7.87	7.99
1054	NASDAQ	BMRN	Thu, Oct 2, 2003	7.90	8.36	7.84	8.27
1053	NASDAQ	BMRN	Wed, Oct 1, 2003	7.75	7.92	7.65	7.88
1052	NASDAQ	BMRN	Tue, Sep 30, 2003	7.82	8.00	7.42	7.66
1051	NASDAQ	BMRN	Mon, Sep 29, 2003	7.52	8.05	7.50	7.87
1050	NASDAQ	BMRN	Fri, Sep 26, 2003	7.75	7.80	7.37	7.40
1049	NASDAQ	BMRN	Thu, Sep 25, 2003	8.10	8.10	7.66	7.83
1048	NASDAQ	BMRN	Wed, Sep 24, 2003	7.75	8.20	7.67	8.09
1047	NASDAQ	BMRN	Tue, Sep 23, 2003	7.71	7.90	7.52	7.78
1046	NASDAQ	BMRN	Mon, Sep 22, 2003	7.35	8.04	7.00	7.93
1045	NASDAQ	BMRN	Fri, Sep 19, 2003	8.65	8.79	8.48	8.59
1044	NASDAQ	BMRN	Thu, Sep 18, 2003	8.86	8.98	8.66	8.89
1043	NASDAQ	BMRN	Wed, Sep 17, 2003	8.77	9.04	8.64	8.88
1042	NASDAQ	BMRN	Tue, Sep 16, 2003	8.51	8.94	8.51	8.81
1041	NASDAQ	BMRN	Mon, Sep 15, 2003	9.00	9.05	8.62	8.62
1040	NASDAQ	BMRN	Fri, Sep 12, 2003	9.00	9.06	8.74	9.04
1039	NASDAQ	BMRN	Thu, Sep 11, 2003	8.95	9.19	8.84	8.99
1038	NASDAQ	BMRN	Wed, Sep 10, 2003	9.63	9.70	9.31	9.51
1037	NASDAQ	BMRN	Tue, Sep 9, 2003	9.59	9.72	9.50	9.57
1036	NASDAQ	BMRN	Mon, Sep 8, 2003	9.55	9.80	9.50	9.73
1035	NASDAQ	BMRN	Fri, Sep 5, 2003	9.30	9.85	9.20	9.57
1034	NASDAQ	BMRN	Thu, Sep 4, 2003	9.49	9.75	9.26	9.56
1033	NASDAQ	BMRN	Wed, Sep 3, 2003	9.58	9.63	8.99	9.25
1032	NASDAQ	BMRN	Tue, Sep 2, 2003	9.45	9.75	9.30	9.72
1031	NASDAQ	BMRN	Fri, Aug 29, 2003	9.33	9.50	9.18	9.45
1030	NASDAQ	BMRN	Thu, Aug 28, 2003	9.09	9.34	8.76	9.30
1029	NASDAQ	BMRN	Wed, Aug 27, 2003	8.75	9.13	8.75	9.12
1028	NASDAQ	BMRN	Tue, Aug 26, 2003	8.70	8.88	8.40	8.76
1027	NASDAQ	BMRN	Mon, Aug 25, 2003	8.76	8.80	8.40	8.64
1026	NASDAQ	BMRN	Fri, Aug 22, 2003	8.85	9.10	8.75	8.76
1025	NASDAQ	BMRN	Thu, Aug 21, 2003	8.33	9.05	8.33	9.00
1024	NASDAQ	BMRN	Wed, Aug 20, 2003	8.01	8.43	8.00	8.18
1023	NASDAQ	BMRN	Tue, Aug 19, 2003	8.10	8.26	7.96	8.00
1022	NASDAQ	BMRN	Mon, Aug 18, 2003	8.25	8.30	8.03	8.14
1021	NASDAQ	BMRN	Fri, Aug 15, 2003	8.10	8.35	8.10	8.25
1020	NASDAQ	BMRN	Thu, Aug 14, 2003	8.54	8.55	7.97	8.07
1019	NASDAQ	BMRN	Wed, Aug 13, 2003	8.55	8.75	8.40	8.56
1018	NASDAQ	BMRN	Tue, Aug 12, 2003	8.34	8.91	8.32	8.55
1017	NASDAQ	BMRN	Mon, Aug 11, 2003	8.42	8.74	8.27	8.42
1016	NASDAQ	BMRN	Fri, Aug 8, 2003	8.90	8.93	8.44	8.44
1015	NASDAQ	BMRN	Thu, Aug 7, 2003	8.40	9.05	8.40	8.77
1014	NASDAQ	BMRN	Wed, Aug 6, 2003	8.49	8.90	8.15	8.19
1013	NASDAQ	BMRN	Tue, Aug 5, 2003	9.80	9.90	7.88	8.10
1012	NASDAQ	BMRN	Mon, Aug 4, 2003	10.30	10.34	9.51	9.76
1011	NASDAQ	BMRN	Fri, Aug 1, 2003	10.79	10.85	10.11	10.13
1010	NASDAQ	BMRN	Thu, Jul 31, 2003	10.60	10.85	10.50	10.85
1009	NASDAQ	BMRN	Wed, Jul 30, 2003	10.70	10.89	10.58	10.60
1008	NASDAQ	BMRN	Tue, Jul 29, 2003	10.33	10.85	10.00	10.64
1007	NASDAQ	BMRN	Mon, Jul 28, 2003	10.00	10.44	9.94	10.34
1006	NASDAQ	BMRN	Fri, Jul 25, 2003	10.00	10.01	9.91	9.94
1005	NASDAQ	BMRN	Thu, Jul 24, 2003	9.95	10.00	9.91	9.98
1004	NASDAQ	BMRN	Wed, Jul 23, 2003	9.99	10.00	9.80	10.00
1003	NASDAQ	BMRN	Tue, Jul 22, 2003	9.90	10.00	9.75	10.00
1002	NASDAQ	BMRN	Mon, Jul 21, 2003	9.86	9.99	9.70	9.90
1001	NASDAQ	BMRN	Fri, Jul 18, 2003	9.70	10.00	9.55	9.99
1000	NASDAQ	BMRN	Thu, Jul 17, 2003	9.88	10.17	9.62	9.65
999	NASDAQ	BMRN	Wed, Jul 16, 2003	9.99	10.03	9.86	9.93
998	NASDAQ	BMRN	Tue, Jul 15, 2003	10.15	10.17	9.85	10.03
997	NASDAQ	BMRN	Mon, Jul 14, 2003	10.40	10.40	10.05	10.30
996	NASDAQ	BMRN	Fri, Jul 11, 2003	10.30	10.75	10.25	10.38
995	NASDAQ	BMRN	Thu, Jul 10, 2003	10.47	10.70	9.99	10.27
994	NASDAQ	BMRN	Wed, Jul 9, 2003	10.10	10.71	10.03	10.69
993	NASDAQ	BMRN	Tue, Jul 8, 2003	9.95	10.10	9.75	10.06
992	NASDAQ	BMRN	Mon, Jul 7, 2003	9.81	9.95	9.60	9.88
991	NASDAQ	BMRN	Thu, Jul 3, 2003	9.57	9.80	9.50	9.70
990	NASDAQ	BMRN	Wed, Jul 2, 2003	9.20	9.83	8.80	9.77
989	NASDAQ	BMRN	Tue, Jul 1, 2003	9.80	9.80	9.25	9.41
988	NASDAQ	BMRN	Mon, Jun 30, 2003	9.30	9.90	9.24	9.76
987	NASDAQ	BMRN	Fri, Jun 27, 2003	9.59	9.88	9.36	9.44
986	NASDAQ	BMRN	Thu, Jun 26, 2003	9.77	9.89	9.22	9.68
985	NASDAQ	BMRN	Wed, Jun 25, 2003	9.80	10.00	9.67	9.76
984	NASDAQ	BMRN	Tue, Jun 24, 2003	9.30	9.90	9.30	9.80
983	NASDAQ	BMRN	Mon, Jun 23, 2003	10.00	10.05	9.16	9.40
982	NASDAQ	BMRN	Fri, Jun 20, 2003	10.00	10.10	9.65	9.72
981	NASDAQ	BMRN	Thu, Jun 19, 2003	10.21	10.39	9.50	9.72
980	NASDAQ	BMRN	Wed, Jun 18, 2003	10.63	10.70	10.22	10.30
979	NASDAQ	BMRN	Tue, Jun 17, 2003	12.28	12.35	10.60	10.81
978	NASDAQ	BMRN	Mon, Jun 16, 2003	11.83	12.71	11.80	12.52
977	NASDAQ	BMRN	Fri, Jun 13, 2003	11.97	12.57	11.80	12.20
976	NASDAQ	BMRN	Thu, Jun 12, 2003	12.30	13.00	12.24	12.74
975	NASDAQ	BMRN	Wed, Jun 11, 2003	12.00	13.30	11.95	12.50
974	NASDAQ	BMRN	Tue, Jun 10, 2003	11.43	12.50	11.43	12.00
973	NASDAQ	BMRN	Mon, Jun 9, 2003	12.96	12.96	12.00	12.17
972	NASDAQ	BMRN	Fri, Jun 6, 2003	13.20	13.67	12.20	12.93
971	NASDAQ	BMRN	Thu, Jun 5, 2003	11.60	13.33	11.50	13.32
970	NASDAQ	BMRN	Wed, Jun 4, 2003	11.18	11.72	11.18	11.53
969	NASDAQ	BMRN	Tue, Jun 3, 2003	11.35	11.35	11.05	11.13
968	NASDAQ	BMRN	Mon, Jun 2, 2003	11.75	11.98	11.03	11.15
967	NASDAQ	BMRN	Fri, May 30, 2003	11.50	11.90	11.37	11.43
966	NASDAQ	BMRN	Thu, May 29, 2003	11.78	11.89	11.36	11.50
965	NASDAQ	BMRN	Wed, May 28, 2003	11.50	12.00	11.46	11.77
964	NASDAQ	BMRN	Tue, May 27, 2003	11.09	11.50	11.04	11.50
963	NASDAQ	BMRN	Fri, May 23, 2003	11.03	11.27	10.95	11.10
962	NASDAQ	BMRN	Thu, May 22, 2003	11.30	11.30	10.83	10.98
961	NASDAQ	BMRN	Wed, May 21, 2003	11.01	11.36	11.01	11.22
960	NASDAQ	BMRN	Tue, May 20, 2003	11.06	11.07	10.73	10.88
959	NASDAQ	BMRN	Mon, May 19, 2003	11.15	11.50	11.05	11.07
958	NASDAQ	BMRN	Fri, May 16, 2003	11.37	11.52	11.20	11.25
957	NASDAQ	BMRN	Thu, May 15, 2003	11.58	11.80	11.31	11.50
956	NASDAQ	BMRN	Wed, May 14, 2003	11.71	11.82	11.55	11.55
955	NASDAQ	BMRN	Tue, May 13, 2003	11.48	11.70	11.25	11.63
954	NASDAQ	BMRN	Mon, May 12, 2003	11.22	11.74	10.98	11.66
953	NASDAQ	BMRN	Fri, May 9, 2003	11.10	11.27	10.98	11.20
952	NASDAQ	BMRN	Thu, May 8, 2003	10.81	11.18	10.72	11.10
951	NASDAQ	BMRN	Wed, May 7, 2003	11.26	11.26	10.95	10.95
950	NASDAQ	BMRN	Tue, May 6, 2003	11.50	11.59	10.74	11.26
949	NASDAQ	BMRN	Mon, May 5, 2003	11.61	11.75	11.40	11.50
948	NASDAQ	BMRN	Fri, May 2, 2003	11.29	11.90	11.26	11.62
947	NASDAQ	BMRN	Thu, May 1, 2003	11.10	11.20	10.70	11.16
946	NASDAQ	BMRN	Wed, Apr 30, 2003	11.81	12.67	10.82	10.98
945	NASDAQ	BMRN	Tue, Apr 29, 2003	11.99	12.10	11.73	11.75
944	NASDAQ	BMRN	Mon, Apr 28, 2003	11.85	12.19	11.82	12.08
943	NASDAQ	BMRN	Fri, Apr 25, 2003	11.78	12.28	11.72	12.06
942	NASDAQ	BMRN	Thu, Apr 24, 2003	11.43	12.70	11.35	12.00
941	NASDAQ	BMRN	Wed, Apr 23, 2003	10.75	11.55	10.72	11.53
940	NASDAQ	BMRN	Tue, Apr 22, 2003	10.96	11.00	10.70	10.81
939	NASDAQ	BMRN	Mon, Apr 21, 2003	11.35	11.35	10.88	10.97
938	NASDAQ	BMRN	Thu, Apr 17, 2003	11.47	11.51	11.08	11.25
937	NASDAQ	BMRN	Wed, Apr 16, 2003	10.97	11.48	10.88	11.33
936	NASDAQ	BMRN	Tue, Apr 15, 2003	11.05	11.18	10.75	10.85
935	NASDAQ	BMRN	Mon, Apr 14, 2003	12.33	12.34	10.65	11.10
934	NASDAQ	BMRN	Fri, Apr 11, 2003	12.20	12.45	12.13	12.33
933	NASDAQ	BMRN	Thu, Apr 10, 2003	12.35	12.41	12.01	12.21
932	NASDAQ	BMRN	Wed, Apr 9, 2003	12.29	12.51	12.16	12.23
931	NASDAQ	BMRN	Tue, Apr 8, 2003	12.17	12.37	11.98	12.28
930	NASDAQ	BMRN	Mon, Apr 7, 2003	12.50	12.58	12.10	12.26
929	NASDAQ	BMRN	Fri, Apr 4, 2003	12.41	12.50	12.20	12.30
928	NASDAQ	BMRN	Thu, Apr 3, 2003	12.00	12.67	11.98	12.65
927	NASDAQ	BMRN	Wed, Apr 2, 2003	11.20	12.34	11.07	12.29
926	NASDAQ	BMRN	Tue, Apr 1, 2003	11.45	11.49	11.21	11.23
925	NASDAQ	BMRN	Mon, Mar 31, 2003	11.75	11.90	11.34	11.35
924	NASDAQ	BMRN	Fri, Mar 28, 2003	11.90	12.02	11.85	11.92
923	NASDAQ	BMRN	Thu, Mar 27, 2003	11.73	12.12	11.70	12.00
922	NASDAQ	BMRN	Wed, Mar 26, 2003	11.99	12.12	11.88	11.90
921	NASDAQ	BMRN	Tue, Mar 25, 2003	11.76	12.19	11.75	11.99
920	NASDAQ	BMRN	Mon, Mar 24, 2003	11.49	12.15	11.49	11.80
919	NASDAQ	BMRN	Fri, Mar 21, 2003	11.79	12.30	11.78	12.12
918	NASDAQ	BMRN	Thu, Mar 20, 2003	11.47	11.95	11.40	11.85
917	NASDAQ	BMRN	Wed, Mar 19, 2003	11.90	11.90	11.34	11.51
916	NASDAQ	BMRN	Tue, Mar 18, 2003	11.48	11.98	11.36	11.89
915	NASDAQ	BMRN	Mon, Mar 17, 2003	11.40	11.68	11.15	11.45
914	NASDAQ	BMRN	Fri, Mar 14, 2003	11.93	11.98	10.97	11.48
913	NASDAQ	BMRN	Thu, Mar 13, 2003	11.06	12.00	11.02	11.97
912	NASDAQ	BMRN	Wed, Mar 12, 2003	10.52	11.20	10.43	11.14
911	NASDAQ	BMRN	Tue, Mar 11, 2003	10.55	10.64	10.33	10.62
910	NASDAQ	BMRN	Mon, Mar 10, 2003	10.69	10.84	10.36	10.36
909	NASDAQ	BMRN	Fri, Mar 7, 2003	10.17	11.08	10.00	10.95
908	NASDAQ	BMRN	Thu, Mar 6, 2003	10.07	10.30	10.06	10.26
907	NASDAQ	BMRN	Wed, Mar 5, 2003	10.08	10.10	10.00	10.07
906	NASDAQ	BMRN	Tue, Mar 4, 2003	10.00	10.27	10.00	10.05
905	NASDAQ	BMRN	Mon, Mar 3, 2003	10.01	10.12	10.00	10.03
904	NASDAQ	BMRN	Fri, Feb 28, 2003	10.00	10.10	10.00	10.01
903	NASDAQ	BMRN	Thu, Feb 27, 2003	10.00	10.13	9.94	10.03
902	NASDAQ	BMRN	Wed, Feb 26, 2003	10.24	10.25	9.85	10.00
901	NASDAQ	BMRN	Tue, Feb 25, 2003	10.03	10.32	9.99	10.17
900	NASDAQ	BMRN	Mon, Feb 24, 2003	10.35	10.40	10.08	10.29
899	NASDAQ	BMRN	Fri, Feb 21, 2003	10.43	10.78	10.23	10.28
898	NASDAQ	BMRN	Thu, Feb 20, 2003	10.29	10.40	10.19	10.25
897	NASDAQ	BMRN	Wed, Feb 19, 2003	9.89	10.50	9.89	10.44
896	NASDAQ	BMRN	Tue, Feb 18, 2003	9.94	10.15	9.36	10.00
895	NASDAQ	BMRN	Fri, Feb 14, 2003	10.00	10.14	9.81	10.10
894	NASDAQ	BMRN	Thu, Feb 13, 2003	10.00	10.13	9.84	10.04
893	NASDAQ	BMRN	Wed, Feb 12, 2003	9.62	10.02	9.60	9.99
892	NASDAQ	BMRN	Tue, Feb 11, 2003	10.10	10.25	9.70	9.72
891	NASDAQ	BMRN	Mon, Feb 10, 2003	10.07	10.27	9.75	10.23
890	NASDAQ	BMRN	Fri, Feb 7, 2003	9.85	10.23	9.76	10.11
889	NASDAQ	BMRN	Thu, Feb 6, 2003	9.99	10.00	9.72	9.99
888	NASDAQ	BMRN	Wed, Feb 5, 2003	10.44	10.58	10.32	10.55
887	NASDAQ	BMRN	Tue, Feb 4, 2003	10.20	10.62	10.08	10.49
886	NASDAQ	BMRN	Mon, Feb 3, 2003	10.92	10.96	10.10	10.34
885	NASDAQ	BMRN	Fri, Jan 31, 2003	10.28	10.70	10.20	10.70
884	NASDAQ	BMRN	Thu, Jan 30, 2003	10.20	10.52	9.88	10.42
883	NASDAQ	BMRN	Wed, Jan 29, 2003	9.10	10.50	9.10	10.50
882	NASDAQ	BMRN	Tue, Jan 28, 2003	8.75	9.10	8.67	9.05
881	NASDAQ	BMRN	Mon, Jan 27, 2003	9.13	9.30	8.60	8.75
880	NASDAQ	BMRN	Fri, Jan 24, 2003	9.22	9.45	9.17	9.30
879	NASDAQ	BMRN	Thu, Jan 23, 2003	8.81	9.33	8.80	9.26
878	NASDAQ	BMRN	Wed, Jan 22, 2003	8.67	9.06	8.50	9.06
877	NASDAQ	BMRN	Tue, Jan 21, 2003	9.48	9.50	8.68	8.85
876	NASDAQ	BMRN	Fri, Jan 17, 2003	9.43	9.75	9.13	9.51
875	NASDAQ	BMRN	Thu, Jan 16, 2003	9.86	10.30	9.35	9.46
874	NASDAQ	BMRN	Wed, Jan 15, 2003	9.00	9.33	8.00	9.15
873	NASDAQ	BMRN	Tue, Jan 14, 2003	7.50	8.20	6.63	7.02
872	NASDAQ	BMRN	Mon, Jan 13, 2003	6.55	7.36	6.40	7.36
871	NASDAQ	BMRN	Fri, Jan 10, 2003	6.70	6.79	5.99	6.45
870	NASDAQ	BMRN	Thu, Jan 9, 2003	6.99	7.07	6.54	6.58
869	NASDAQ	BMRN	Wed, Jan 8, 2003	6.80	7.07	6.72	6.85
868	NASDAQ	BMRN	Tue, Jan 7, 2003	6.52	6.81	6.10	6.58
867	NASDAQ	BMRN	Mon, Jan 6, 2003	6.33	6.70	6.25	6.43
866	NASDAQ	BMRN	Fri, Jan 3, 2003	6.90	7.00	5.79	6.41
865	NASDAQ	BMRN	Thu, Jan 2, 2003	6.90	7.19	6.80	7.03
864	NASDAQ	BMRN	Tue, Dec 31, 2002	6.80	7.30	6.80	7.05
863	NASDAQ	BMRN	Mon, Dec 30, 2002	6.39	6.85	6.30	6.84
862	NASDAQ	BMRN	Fri, Dec 27, 2002	6.82	6.86	6.44	6.51
861	NASDAQ	BMRN	Thu, Dec 26, 2002	7.01	7.10	6.88	6.92
860	NASDAQ	BMRN	Tue, Dec 24, 2002	6.99	7.15	6.90	6.94
859	NASDAQ	BMRN	Mon, Dec 23, 2002	7.16	7.17	6.90	6.95
858	NASDAQ	BMRN	Fri, Dec 20, 2002	7.08	7.30	7.05	7.30
857	NASDAQ	BMRN	Thu, Dec 19, 2002	7.12	7.40	7.12	7.21
856	NASDAQ	BMRN	Wed, Dec 18, 2002	7.51	7.60	7.12	7.26
855	NASDAQ	BMRN	Tue, Dec 17, 2002	7.69	7.75	7.51	7.52
854	NASDAQ	BMRN	Mon, Dec 16, 2002	7.76	7.83	7.38	7.50
853	NASDAQ	BMRN	Fri, Dec 13, 2002	7.79	7.94	7.55	7.74
852	NASDAQ	BMRN	Thu, Dec 12, 2002	7.83	8.06	7.80	7.88
851	NASDAQ	BMRN	Wed, Dec 11, 2002	7.83	7.96	7.57	7.88
850	NASDAQ	BMRN	Tue, Dec 10, 2002	7.98	8.05	7.72	7.88
849	NASDAQ	BMRN	Mon, Dec 9, 2002	7.78	8.21	7.55	8.06
848	NASDAQ	BMRN	Fri, Dec 6, 2002	8.27	8.30	7.67	8.10
847	NASDAQ	BMRN	Thu, Dec 5, 2002	8.05	8.32	7.96	8.25
846	NASDAQ	BMRN	Wed, Dec 4, 2002	8.00	8.17	7.35	8.13
845	NASDAQ	BMRN	Tue, Dec 3, 2002	8.55	8.60	7.83	7.85
844	NASDAQ	BMRN	Mon, Dec 2, 2002	8.58	8.71	8.15	8.68
843	NASDAQ	BMRN	Fri, Nov 29, 2002	8.40	8.59	8.25	8.43
842	NASDAQ	BMRN	Wed, Nov 27, 2002	8.06	8.40	7.99	8.37
841	NASDAQ	BMRN	Tue, Nov 26, 2002	8.06	8.38	8.00	8.19
840	NASDAQ	BMRN	Mon, Nov 25, 2002	7.57	8.11	7.55	8.11
839	NASDAQ	BMRN	Fri, Nov 22, 2002	7.35	7.52	7.25	7.52
838	NASDAQ	BMRN	Thu, Nov 21, 2002	6.82	7.56	6.80	7.41
837	NASDAQ	BMRN	Wed, Nov 20, 2002	6.40	6.95	6.22	6.85
836	NASDAQ	BMRN	Tue, Nov 19, 2002	7.00	7.00	6.33	6.38
835	NASDAQ	BMRN	Mon, Nov 18, 2002	6.92	7.10	6.41	6.81
834	NASDAQ	BMRN	Fri, Nov 15, 2002	7.00	7.26	6.90	7.13
833	NASDAQ	BMRN	Thu, Nov 14, 2002	7.20	7.30	6.82	7.30
832	NASDAQ	BMRN	Wed, Nov 13, 2002	7.37	7.40	7.07	7.20
831	NASDAQ	BMRN	Tue, Nov 12, 2002	7.21	7.50	7.04	7.49
830	NASDAQ	BMRN	Mon, Nov 11, 2002	7.25	7.53	7.18	7.30
829	NASDAQ	BMRN	Fri, Nov 8, 2002	7.50	7.50	7.22	7.31
828	NASDAQ	BMRN	Thu, Nov 7, 2002	6.95	7.54	6.87	7.50
827	NASDAQ	BMRN	Wed, Nov 6, 2002	6.81	7.03	6.77	7.00
826	NASDAQ	BMRN	Tue, Nov 5, 2002	6.97	7.11	6.70	6.88
825	NASDAQ	BMRN	Mon, Nov 4, 2002	6.79	7.11	6.48	7.08
824	NASDAQ	BMRN	Fri, Nov 1, 2002	6.35	6.76	6.28	6.71
823	NASDAQ	BMRN	Thu, Oct 31, 2002	6.67	6.88	6.36	6.45
822	NASDAQ	BMRN	Wed, Oct 30, 2002	6.76	6.77	6.50	6.69
821	NASDAQ	BMRN	Tue, Oct 29, 2002	6.75	6.88	6.70	6.81
820	NASDAQ	BMRN	Mon, Oct 28, 2002	6.30	7.15	6.18	6.71
819	NASDAQ	BMRN	Fri, Oct 25, 2002	6.11	6.40	5.95	6.40
818	NASDAQ	BMRN	Thu, Oct 24, 2002	6.31	6.31	6.16	6.25
817	NASDAQ	BMRN	Wed, Oct 23, 2002	6.10	6.47	6.00	6.43
816	NASDAQ	BMRN	Tue, Oct 22, 2002	6.23	6.30	5.80	6.20
815	NASDAQ	BMRN	Mon, Oct 21, 2002	6.15	6.30	6.00	6.27
814	NASDAQ	BMRN	Fri, Oct 18, 2002	6.10	6.30	6.00	6.19
813	NASDAQ	BMRN	Thu, Oct 17, 2002	5.92	6.08	5.83	6.06
812	NASDAQ	BMRN	Wed, Oct 16, 2002	5.78	5.90	5.60	5.78
811	NASDAQ	BMRN	Tue, Oct 15, 2002	5.84	6.00	5.75	5.87
810	NASDAQ	BMRN	Mon, Oct 14, 2002	5.80	5.89	5.70	5.77
809	NASDAQ	BMRN	Fri, Oct 11, 2002	5.20	5.88	5.20	5.78
808	NASDAQ	BMRN	Thu, Oct 10, 2002	4.90	5.40	4.73	5.37
807	NASDAQ	BMRN	Wed, Oct 9, 2002	4.89	5.15	4.79	5.00
806	NASDAQ	BMRN	Tue, Oct 8, 2002	5.05	5.20	4.97	5.14
805	NASDAQ	BMRN	Mon, Oct 7, 2002	4.95	5.54	4.87	5.21
804	NASDAQ	BMRN	Fri, Oct 4, 2002	5.50	5.55	4.95	5.07
803	NASDAQ	BMRN	Thu, Oct 3, 2002	5.90	5.94	4.97	5.42
802	NASDAQ	BMRN	Wed, Oct 2, 2002	6.15	6.30	6.00	6.10
801	NASDAQ	BMRN	Tue, Oct 1, 2002	5.66	6.42	5.35	6.38
800	NASDAQ	BMRN	Mon, Sep 30, 2002	5.50	5.85	5.31	5.79
799	NASDAQ	BMRN	Fri, Sep 27, 2002	5.86	6.03	5.52	5.56
798	NASDAQ	BMRN	Thu, Sep 26, 2002	6.38	6.38	5.84	5.86
797	NASDAQ	BMRN	Wed, Sep 25, 2002	6.00	6.53	5.99	6.33
796	NASDAQ	BMRN	Tue, Sep 24, 2002	5.90	6.12	5.70	6.02
795	NASDAQ	BMRN	Mon, Sep 23, 2002	5.45	6.35	5.40	5.93
794	NASDAQ	BMRN	Fri, Sep 20, 2002	5.20	5.73	5.00	5.66
793	NASDAQ	BMRN	Thu, Sep 19, 2002	4.85	5.45	4.68	5.44
792	NASDAQ	BMRN	Wed, Sep 18, 2002	4.79	5.00	4.74	5.00
791	NASDAQ	BMRN	Tue, Sep 17, 2002	4.82	4.93	4.74	4.90
790	NASDAQ	BMRN	Mon, Sep 16, 2002	4.58	5.10	4.50	4.91
789	NASDAQ	BMRN	Fri, Sep 13, 2002	4.11	4.35	4.10	4.30
788	NASDAQ	BMRN	Thu, Sep 12, 2002	4.15	4.39	4.10	4.27
787	NASDAQ	BMRN	Wed, Sep 11, 2002	4.31	4.50	4.16	4.23
786	NASDAQ	BMRN	Tue, Sep 10, 2002	4.32	4.45	4.19	4.35
785	NASDAQ	BMRN	Mon, Sep 9, 2002	4.19	4.54	4.05	4.43
784	NASDAQ	BMRN	Fri, Sep 6, 2002	4.00	4.38	4.00	4.20
783	NASDAQ	BMRN	Thu, Sep 5, 2002	4.00	4.14	3.75	4.00
782	NASDAQ	BMRN	Wed, Sep 4, 2002	3.89	4.15	3.57	4.14
781	NASDAQ	BMRN	Tue, Sep 3, 2002	4.12	4.12	3.82	3.90
780	NASDAQ	BMRN	Fri, Aug 30, 2002	3.90	4.40	3.84	4.14
779	NASDAQ	BMRN	Thu, Aug 29, 2002	3.88	4.00	3.77	3.85
778	NASDAQ	BMRN	Wed, Aug 28, 2002	3.95	4.15	3.89	3.94
777	NASDAQ	BMRN	Tue, Aug 27, 2002	4.06	4.19	3.65	3.65
776	NASDAQ	BMRN	Mon, Aug 26, 2002	4.05	4.21	3.95	4.15
775	NASDAQ	BMRN	Fri, Aug 23, 2002	4.10	4.21	4.05	4.11
774	NASDAQ	BMRN	Thu, Aug 22, 2002	4.25	4.25	4.00	4.15
773	NASDAQ	BMRN	Wed, Aug 21, 2002	4.20	4.30	4.01	4.25
772	NASDAQ	BMRN	Tue, Aug 20, 2002	4.19	4.20	4.05	4.20
771	NASDAQ	BMRN	Mon, Aug 19, 2002	4.20	4.25	3.80	4.19
770	NASDAQ	BMRN	Fri, Aug 16, 2002	4.16	4.23	4.00	4.14
769	NASDAQ	BMRN	Thu, Aug 15, 2002	4.29	4.40	4.14	4.29
768	NASDAQ	BMRN	Wed, Aug 14, 2002	4.25	4.61	4.04	4.44
767	NASDAQ	BMRN	Tue, Aug 13, 2002	4.22	4.45	4.16	4.25
766	NASDAQ	BMRN	Mon, Aug 12, 2002	4.21	4.48	4.20	4.40
765	NASDAQ	BMRN	Fri, Aug 9, 2002	4.42	4.42	4.17	4.20
764	NASDAQ	BMRN	Thu, Aug 8, 2002	4.17	4.54	4.00	4.43
763	NASDAQ	BMRN	Wed, Aug 7, 2002	4.22	4.40	4.00	4.00
762	NASDAQ	BMRN	Tue, Aug 6, 2002	4.15	4.39	4.06	4.30
761	NASDAQ	BMRN	Mon, Aug 5, 2002	4.09	4.45	3.90	4.15
760	NASDAQ	BMRN	Fri, Aug 2, 2002	4.33	4.34	3.84	4.25
759	NASDAQ	BMRN	Thu, Aug 1, 2002	4.70	4.70	4.24	4.24
758	NASDAQ	BMRN	Wed, Jul 31, 2002	4.75	4.80	4.42	4.45
757	NASDAQ	BMRN	Tue, Jul 30, 2002	4.81	4.90	4.31	4.67
756	NASDAQ	BMRN	Mon, Jul 29, 2002	5.00	5.15	4.70	4.82
755	NASDAQ	BMRN	Fri, Jul 26, 2002	4.83	5.00	4.76	5.00
754	NASDAQ	BMRN	Thu, Jul 25, 2002	4.95	5.03	4.75	5.00
753	NASDAQ	BMRN	Wed, Jul 24, 2002	4.64	5.14	4.14	5.10
752	NASDAQ	BMRN	Tue, Jul 23, 2002	4.90	5.04	4.40	5.04
751	NASDAQ	BMRN	Mon, Jul 22, 2002	4.45	5.00	4.20	4.98
750	NASDAQ	BMRN	Fri, Jul 19, 2002	4.83	4.84	4.46	4.55
749	NASDAQ	BMRN	Thu, Jul 18, 2002	5.05	5.16	4.91	4.93
748	NASDAQ	BMRN	Wed, Jul 17, 2002	4.96	5.26	4.80	5.21
747	NASDAQ	BMRN	Tue, Jul 16, 2002	4.50	5.00	4.50	4.99
746	NASDAQ	BMRN	Mon, Jul 15, 2002	4.84	4.84	4.25	4.81
745	NASDAQ	BMRN	Fri, Jul 12, 2002	4.93	5.03	4.70	4.72
744	NASDAQ	BMRN	Thu, Jul 11, 2002	4.85	4.96	4.50	4.93
743	NASDAQ	BMRN	Wed, Jul 10, 2002	4.97	5.00	4.68	4.94
742	NASDAQ	BMRN	Tue, Jul 9, 2002	4.85	4.95	4.63	4.90
741	NASDAQ	BMRN	Mon, Jul 8, 2002	4.91	4.94	4.75	4.85
740	NASDAQ	BMRN	Fri, Jul 5, 2002	5.05	5.05	4.75	4.91
739	NASDAQ	BMRN	Wed, Jul 3, 2002	4.69	5.46	4.69	5.18
738	NASDAQ	BMRN	Tue, Jul 2, 2002	4.95	5.04	4.51	4.79
737	NASDAQ	BMRN	Mon, Jul 1, 2002	5.20	5.20	4.70	4.99
736	NASDAQ	BMRN	Fri, Jun 28, 2002	5.33	5.33	4.99	5.21
735	NASDAQ	BMRN	Thu, Jun 27, 2002	4.43	5.85	4.40	5.27
734	NASDAQ	BMRN	Wed, Jun 26, 2002	4.29	4.60	4.11	4.43
733	NASDAQ	BMRN	Tue, Jun 25, 2002	4.66	4.67	4.21	4.37
732	NASDAQ	BMRN	Mon, Jun 24, 2002	5.20	5.20	4.40	4.55
731	NASDAQ	BMRN	Fri, Jun 21, 2002	4.91	4.91	4.39	4.50
730	NASDAQ	BMRN	Thu, Jun 20, 2002	4.90	4.90	4.50	4.53
729	NASDAQ	BMRN	Wed, Jun 19, 2002	4.92	5.01	4.70	4.90
728	NASDAQ	BMRN	Tue, Jun 18, 2002	5.13	5.13	5.00	5.01
727	NASDAQ	BMRN	Mon, Jun 17, 2002	4.60	5.33	4.59	5.15
726	NASDAQ	BMRN	Fri, Jun 14, 2002	4.37	4.55	4.35	4.50
725	NASDAQ	BMRN	Thu, Jun 13, 2002	4.79	4.80	4.26	4.35
724	NASDAQ	BMRN	Wed, Jun 12, 2002	5.00	5.06	4.00	4.70
723	NASDAQ	BMRN	Tue, Jun 11, 2002	5.20	5.40	5.05	5.09
722	NASDAQ	BMRN	Mon, Jun 10, 2002	5.25	5.68	5.10	5.16
721	NASDAQ	BMRN	Fri, Jun 7, 2002	5.60	5.60	5.00	5.25
720	NASDAQ	BMRN	Thu, Jun 6, 2002	6.15	6.15	5.45	5.45
719	NASDAQ	BMRN	Wed, Jun 5, 2002	5.77	6.20	5.60	6.10
718	NASDAQ	BMRN	Tue, Jun 4, 2002	5.47	5.85	5.36	5.85
717	NASDAQ	BMRN	Mon, Jun 3, 2002	5.91	5.96	5.45	5.48
716	NASDAQ	BMRN	Fri, May 31, 2002	6.02	6.02	5.75	5.79
715	NASDAQ	BMRN	Thu, May 30, 2002	5.75	5.94	5.62	5.83
714	NASDAQ	BMRN	Wed, May 29, 2002	6.01	6.09	5.54	5.69
713	NASDAQ	BMRN	Tue, May 28, 2002	6.34	6.34	5.74	5.99
712	NASDAQ	BMRN	Fri, May 24, 2002	6.45	6.45	6.19	6.29
711	NASDAQ	BMRN	Thu, May 23, 2002	6.20	6.55	6.15	6.47
710	NASDAQ	BMRN	Wed, May 22, 2002	6.30	6.49	6.20	6.23
709	NASDAQ	BMRN	Tue, May 21, 2002	6.60	6.65	6.25	6.25
708	NASDAQ	BMRN	Mon, May 20, 2002	6.74	6.85	6.23	6.35
707	NASDAQ	BMRN	Fri, May 17, 2002	6.15	6.61	5.80	6.56
706	NASDAQ	BMRN	Thu, May 16, 2002	5.99	6.06	5.86	5.98
705	NASDAQ	BMRN	Wed, May 15, 2002	5.91	6.08	5.82	5.88
704	NASDAQ	BMRN	Tue, May 14, 2002	6.18	6.18	5.70	6.01
703	NASDAQ	BMRN	Mon, May 13, 2002	5.57	5.90	5.55	5.90
702	NASDAQ	BMRN	Fri, May 10, 2002	5.64	5.70	5.40	5.42
701	NASDAQ	BMRN	Thu, May 9, 2002	5.97	5.99	5.51	5.51
700	NASDAQ	BMRN	Wed, May 8, 2002	5.80	5.96	5.75	5.90
699	NASDAQ	BMRN	Tue, May 7, 2002	5.45	5.77	5.45	5.64
698	NASDAQ	BMRN	Mon, May 6, 2002	6.09	6.45	5.35	5.58
697	NASDAQ	BMRN	Fri, May 3, 2002	6.00	6.15	5.97	6.02
696	NASDAQ	BMRN	Thu, May 2, 2002	6.19	6.19	5.99	6.00
695	NASDAQ	BMRN	Wed, May 1, 2002	6.04	6.11	6.00	6.00
694	NASDAQ	BMRN	Tue, Apr 30, 2002	5.75	6.07	5.65	6.03
693	NASDAQ	BMRN	Mon, Apr 29, 2002	6.20	6.25	5.56	5.68
692	NASDAQ	BMRN	Fri, Apr 26, 2002	6.50	6.68	5.96	6.00
691	NASDAQ	BMRN	Thu, Apr 25, 2002	6.79	6.79	6.20	6.48
690	NASDAQ	BMRN	Wed, Apr 24, 2002	7.30	7.53	6.38	6.57
689	NASDAQ	BMRN	Tue, Apr 23, 2002	7.45	7.57	7.07	7.20
688	NASDAQ	BMRN	Mon, Apr 22, 2002	8.05	8.05	7.22	7.45
687	NASDAQ	BMRN	Fri, Apr 19, 2002	7.96	8.04	7.92	7.95
686	NASDAQ	BMRN	Thu, Apr 18, 2002	7.97	8.06	7.95	7.99
685	NASDAQ	BMRN	Wed, Apr 17, 2002	7.82	8.00	7.80	7.96
684	NASDAQ	BMRN	Tue, Apr 16, 2002	7.59	7.99	7.40	7.65
683	NASDAQ	BMRN	Mon, Apr 15, 2002	8.04	8.10	7.38	7.39
682	NASDAQ	BMRN	Fri, Apr 12, 2002	8.00	8.18	7.70	8.00
681	NASDAQ	BMRN	Thu, Apr 11, 2002	8.29	8.50	7.96	7.97
680	NASDAQ	BMRN	Wed, Apr 10, 2002	8.07	8.24	8.03	8.20
679	NASDAQ	BMRN	Tue, Apr 9, 2002	8.20	8.21	7.90	8.10
678	NASDAQ	BMRN	Mon, Apr 8, 2002	8.21	8.21	7.47	7.65
677	NASDAQ	BMRN	Fri, Apr 5, 2002	8.92	9.10	8.15	8.21
676	NASDAQ	BMRN	Thu, Apr 4, 2002	8.80	9.24	8.72	8.82
675	NASDAQ	BMRN	Wed, Apr 3, 2002	9.60	9.60	8.37	8.63
674	NASDAQ	BMRN	Tue, Apr 2, 2002	9.66	9.75	9.45	9.45
673	NASDAQ	BMRN	Mon, Apr 1, 2002	10.50	10.50	8.84	9.25
672	NASDAQ	BMRN	Thu, Mar 28, 2002	10.37	10.62	10.27	10.47
671	NASDAQ	BMRN	Wed, Mar 27, 2002	10.35	10.55	10.20	10.30
670	NASDAQ	BMRN	Tue, Mar 26, 2002	10.31	10.50	10.29	10.40
669	NASDAQ	BMRN	Mon, Mar 25, 2002	10.62	10.70	10.30	10.30
668	NASDAQ	BMRN	Fri, Mar 22, 2002	10.60	10.61	10.46	10.50
667	NASDAQ	BMRN	Thu, Mar 21, 2002	10.64	10.75	9.76	10.71
666	NASDAQ	BMRN	Wed, Mar 20, 2002	10.61	10.70	10.56	10.60
665	NASDAQ	BMRN	Tue, Mar 19, 2002	10.44	10.65	10.43	10.56
664	NASDAQ	BMRN	Mon, Mar 18, 2002	10.70	10.70	10.39	10.42
663	NASDAQ	BMRN	Fri, Mar 15, 2002	10.01	10.70	10.00	10.55
662	NASDAQ	BMRN	Thu, Mar 14, 2002	9.86	10.15	9.86	10.04
661	NASDAQ	BMRN	Wed, Mar 13, 2002	9.65	9.87	9.60	9.76
660	NASDAQ	BMRN	Tue, Mar 12, 2002	9.82	10.16	9.60	9.68
659	NASDAQ	BMRN	Mon, Mar 11, 2002	9.65	9.95	9.51	9.75
658	NASDAQ	BMRN	Fri, Mar 8, 2002	9.65	9.88	9.25	9.51
657	NASDAQ	BMRN	Thu, Mar 7, 2002	10.00	10.06	9.43	9.43
656	NASDAQ	BMRN	Wed, Mar 6, 2002	9.45	10.10	9.35	9.75
655	NASDAQ	BMRN	Tue, Mar 5, 2002	9.76	9.80	9.25	9.40
654	NASDAQ	BMRN	Mon, Mar 4, 2002	9.98	10.35	9.65	9.69
653	NASDAQ	BMRN	Fri, Mar 1, 2002	10.08	10.10	9.75	9.85
652	NASDAQ	BMRN	Thu, Feb 28, 2002	10.35	10.35	9.71	10.02
651	NASDAQ	BMRN	Wed, Feb 27, 2002	10.25	10.50	10.00	10.08
650	NASDAQ	BMRN	Tue, Feb 26, 2002	10.40	10.55	9.88	10.04
649	NASDAQ	BMRN	Mon, Feb 25, 2002	11.22	11.26	10.26	10.30
648	NASDAQ	BMRN	Fri, Feb 22, 2002	11.69	11.70	11.18	11.30
647	NASDAQ	BMRN	Thu, Feb 21, 2002	11.35	11.91	11.27	11.55
646	NASDAQ	BMRN	Wed, Feb 20, 2002	11.25	11.40	11.01	11.40
645	NASDAQ	BMRN	Tue, Feb 19, 2002	11.45	11.50	10.96	11.32
644	NASDAQ	BMRN	Fri, Feb 15, 2002	11.90	11.91	11.60	11.70
643	NASDAQ	BMRN	Thu, Feb 14, 2002	11.90	11.97	11.80	11.86
642	NASDAQ	BMRN	Wed, Feb 13, 2002	12.00	12.06	11.75	11.94
641	NASDAQ	BMRN	Tue, Feb 12, 2002	12.00	12.05	11.90	11.99
640	NASDAQ	BMRN	Mon, Feb 11, 2002	12.05	12.25	12.00	12.00
639	NASDAQ	BMRN	Fri, Feb 8, 2002	12.28	12.31	11.96	12.05
638	NASDAQ	BMRN	Thu, Feb 7, 2002	12.54	12.54	12.20	12.28
637	NASDAQ	BMRN	Wed, Feb 6, 2002	12.78	12.83	12.42	12.52
636	NASDAQ	BMRN	Tue, Feb 5, 2002	12.05	12.96	12.05	12.88
635	NASDAQ	BMRN	Mon, Feb 4, 2002	12.17	12.20	11.90	12.15
634	NASDAQ	BMRN	Fri, Feb 1, 2002	12.10	12.23	12.02	12.11
633	NASDAQ	BMRN	Thu, Jan 31, 2002	11.45	12.23	11.37	12.18
632	NASDAQ	BMRN	Wed, Jan 30, 2002	11.82	11.92	11.35	11.77
631	NASDAQ	BMRN	Tue, Jan 29, 2002	11.45	11.94	11.36	11.88
630	NASDAQ	BMRN	Mon, Jan 28, 2002	11.80	12.00	11.20	11.50
629	NASDAQ	BMRN	Fri, Jan 25, 2002	12.20	12.38	11.64	11.95
628	NASDAQ	BMRN	Thu, Jan 24, 2002	12.76	12.76	12.05	12.35
627	NASDAQ	BMRN	Wed, Jan 23, 2002	12.70	12.94	12.44	12.61
626	NASDAQ	BMRN	Tue, Jan 22, 2002	12.94	13.00	12.26	12.75
625	NASDAQ	BMRN	Fri, Jan 18, 2002	13.25	13.58	13.00	13.00
624	NASDAQ	BMRN	Thu, Jan 17, 2002	13.46	13.59	13.14	13.56
623	NASDAQ	BMRN	Wed, Jan 16, 2002	13.30	13.86	13.15	13.50
622	NASDAQ	BMRN	Tue, Jan 15, 2002	13.61	13.80	12.92	13.30
621	NASDAQ	BMRN	Mon, Jan 14, 2002	13.40	14.06	12.63	13.95
620	NASDAQ	BMRN	Fri, Jan 11, 2002	13.67	13.69	13.12	13.45
619	NASDAQ	BMRN	Thu, Jan 10, 2002	13.40	13.87	13.13	13.67
618	NASDAQ	BMRN	Wed, Jan 9, 2002	13.95	13.95	13.30	13.62
617	NASDAQ	BMRN	Tue, Jan 8, 2002	13.50	13.85	13.22	13.78
616	NASDAQ	BMRN	Mon, Jan 7, 2002	13.46	13.77	13.11	13.50
615	NASDAQ	BMRN	Fri, Jan 4, 2002	13.50	14.05	13.45	13.79
614	NASDAQ	BMRN	Thu, Jan 3, 2002	13.22	13.57	13.15	13.45
613	NASDAQ	BMRN	Wed, Jan 2, 2002	13.50	13.51	12.95	13.24
612	NASDAQ	BMRN	Mon, Dec 31, 2001	13.70	13.75	13.11	13.44
611	NASDAQ	BMRN	Fri, Dec 28, 2001	13.60	13.65	13.35	13.50
610	NASDAQ	BMRN	Thu, Dec 27, 2001	13.68	13.69	13.38	13.64
609	NASDAQ	BMRN	Wed, Dec 26, 2001	13.20	13.75	13.05	13.69
608	NASDAQ	BMRN	Mon, Dec 24, 2001	12.85	13.41	12.80	13.08
607	NASDAQ	BMRN	Fri, Dec 21, 2001	12.98	13.00	12.68	12.92
606	NASDAQ	BMRN	Thu, Dec 20, 2001	13.00	13.08	12.50	12.97
605	NASDAQ	BMRN	Wed, Dec 19, 2001	12.77	13.20	12.77	13.14
604	NASDAQ	BMRN	Tue, Dec 18, 2001	13.25	13.40	12.80	12.95
603	NASDAQ	BMRN	Mon, Dec 17, 2001	12.55	13.17	12.15	13.17
602	NASDAQ	BMRN	Fri, Dec 14, 2001	12.41	12.59	12.28	12.30
601	NASDAQ	BMRN	Thu, Dec 13, 2001	12.45	12.70	12.32	12.32
600	NASDAQ	BMRN	Wed, Dec 12, 2001	12.81	13.10	12.20	12.45
599	NASDAQ	BMRN	Tue, Dec 11, 2001	13.15	13.20	12.41	12.66
598	NASDAQ	BMRN	Mon, Dec 10, 2001	13.94	13.97	13.15	13.23
597	NASDAQ	BMRN	Fri, Dec 7, 2001	12.51	14.40	12.20	14.16
596	NASDAQ	BMRN	Thu, Dec 6, 2001	11.65	13.05	11.55	12.97
595	NASDAQ	BMRN	Wed, Dec 5, 2001	11.50	11.84	11.28	11.42
594	NASDAQ	BMRN	Tue, Dec 4, 2001	11.40	11.49	11.05	11.40
593	NASDAQ	BMRN	Mon, Dec 3, 2001	12.01	12.01	11.09	11.50
592	NASDAQ	BMRN	Fri, Nov 30, 2001	12.11	12.49	11.96	12.00
591	NASDAQ	BMRN	Thu, Nov 29, 2001	12.24	12.38	11.92	12.05
590	NASDAQ	BMRN	Wed, Nov 28, 2001	12.36	12.60	12.00	12.01
589	NASDAQ	BMRN	Tue, Nov 27, 2001	12.39	12.89	12.30	12.70
588	NASDAQ	BMRN	Mon, Nov 26, 2001	12.32	12.75	12.25	12.73
587	NASDAQ	BMRN	Fri, Nov 23, 2001	12.40	12.65	12.23	12.39
586	NASDAQ	BMRN	Wed, Nov 21, 2001	12.29	12.70	12.15	12.66
585	NASDAQ	BMRN	Tue, Nov 20, 2001	12.15	12.65	12.15	12.36
584	NASDAQ	BMRN	Mon, Nov 19, 2001	12.20	12.45	11.90	12.44
583	NASDAQ	BMRN	Fri, Nov 16, 2001	11.90	12.15	11.79	12.03
582	NASDAQ	BMRN	Thu, Nov 15, 2001	12.04	12.15	12.00	12.06
581	NASDAQ	BMRN	Wed, Nov 14, 2001	11.75	12.10	11.67	12.05
580	NASDAQ	BMRN	Tue, Nov 13, 2001	11.56	11.91	11.50	11.58
579	NASDAQ	BMRN	Mon, Nov 12, 2001	11.75	11.80	10.99	11.60
578	NASDAQ	BMRN	Fri, Nov 9, 2001	11.84	12.35	11.75	12.19
577	NASDAQ	BMRN	Thu, Nov 8, 2001	12.32	12.38	11.85	12.05
576	NASDAQ	BMRN	Wed, Nov 7, 2001	12.61	12.75	12.35	12.41
575	NASDAQ	BMRN	Tue, Nov 6, 2001	12.25	13.05	12.19	12.95
574	NASDAQ	BMRN	Mon, Nov 5, 2001	12.45	13.24	12.20	13.19
573	NASDAQ	BMRN	Fri, Nov 2, 2001	13.19	13.85	12.70	12.87
572	NASDAQ	BMRN	Thu, Nov 1, 2001	11.61	11.75	9.90	10.01
571	NASDAQ	BMRN	Wed, Oct 31, 2001	11.75	11.75	11.28	11.40
570	NASDAQ	BMRN	Tue, Oct 30, 2001	11.46	11.92	11.41	11.50
569	NASDAQ	BMRN	Mon, Oct 29, 2001	11.74	11.80	11.50	11.60
568	NASDAQ	BMRN	Fri, Oct 26, 2001	11.14	11.90	11.06	11.65
567	NASDAQ	BMRN	Thu, Oct 25, 2001	10.35	11.06	10.12	11.06
566	NASDAQ	BMRN	Wed, Oct 24, 2001	10.15	10.86	10.10	10.43
565	NASDAQ	BMRN	Tue, Oct 23, 2001	10.20	10.30	10.04	10.13
564	NASDAQ	BMRN	Mon, Oct 22, 2001	10.50	10.50	9.81	10.14
563	NASDAQ	BMRN	Fri, Oct 19, 2001	10.60	10.97	10.20	10.37
562	NASDAQ	BMRN	Thu, Oct 18, 2001	10.75	11.03	10.02	11.00
561	NASDAQ	BMRN	Wed, Oct 17, 2001	11.00	11.25	10.35	10.50
560	NASDAQ	BMRN	Tue, Oct 16, 2001	11.10	11.25	10.76	10.91
559	NASDAQ	BMRN	Mon, Oct 15, 2001	11.17	11.20	9.85	11.10
558	NASDAQ	BMRN	Fri, Oct 12, 2001	11.69	11.70	10.55	10.99
557	NASDAQ	BMRN	Thu, Oct 11, 2001	10.90	11.75	10.65	11.75
556	NASDAQ	BMRN	Wed, Oct 10, 2001	9.95	10.99	9.95	10.80
555	NASDAQ	BMRN	Tue, Oct 9, 2001	9.85	9.85	8.65	9.40
554	NASDAQ	BMRN	Mon, Oct 8, 2001	9.64	9.88	9.18	9.60
553	NASDAQ	BMRN	Fri, Oct 5, 2001	10.25	10.50	9.96	10.20
552	NASDAQ	BMRN	Thu, Oct 4, 2001	10.64	10.74	9.97	10.00
551	NASDAQ	BMRN	Wed, Oct 3, 2001	9.60	10.89	9.47	10.89
550	NASDAQ	BMRN	Tue, Oct 2, 2001	9.70	9.70	9.47	9.65
549	NASDAQ	BMRN	Mon, Oct 1, 2001	9.85	9.85	9.44	9.50
548	NASDAQ	BMRN	Fri, Sep 28, 2001	9.70	9.95	9.20	9.75
547	NASDAQ	BMRN	Thu, Sep 27, 2001	9.50	10.10	9.20	9.60
546	NASDAQ	BMRN	Wed, Sep 26, 2001	9.90	9.90	9.10	9.72
545	NASDAQ	BMRN	Tue, Sep 25, 2001	9.75	9.97	9.50	9.60
544	NASDAQ	BMRN	Mon, Sep 24, 2001	9.55	9.60	9.10	9.50
543	NASDAQ	BMRN	Fri, Sep 21, 2001	8.07	9.12	8.07	9.12
542	NASDAQ	BMRN	Thu, Sep 20, 2001	9.33	9.98	9.04	9.98
541	NASDAQ	BMRN	Wed, Sep 19, 2001	10.30	10.70	9.85	10.47
540	NASDAQ	BMRN	Tue, Sep 18, 2001	10.70	11.00	10.20	10.75
539	NASDAQ	BMRN	Mon, Sep 17, 2001	9.74	11.25	9.32	10.75
538	NASDAQ	BMRN	Mon, Sep 10, 2001	11.09	12.99	11.00	12.00
537	NASDAQ	BMRN	Fri, Sep 7, 2001	12.48	12.48	11.63	11.70
536	NASDAQ	BMRN	Thu, Sep 6, 2001	12.15	12.45	12.05	12.34
535	NASDAQ	BMRN	Wed, Sep 5, 2001	12.00	12.50	11.70	12.30
534	NASDAQ	BMRN	Tue, Sep 4, 2001	11.75	12.78	11.75	12.30
533	NASDAQ	BMRN	Fri, Aug 31, 2001	12.25	12.59	12.05	12.21
532	NASDAQ	BMRN	Thu, Aug 30, 2001	12.00	12.43	11.90	12.15
531	NASDAQ	BMRN	Wed, Aug 29, 2001	11.23	12.60	11.15	12.49
530	NASDAQ	BMRN	Tue, Aug 28, 2001	11.10	11.20	10.71	11.00
529	NASDAQ	BMRN	Mon, Aug 27, 2001	11.25	11.30	11.04	11.10
528	NASDAQ	BMRN	Fri, Aug 24, 2001	11.06	11.35	11.05	11.30
527	NASDAQ	BMRN	Thu, Aug 23, 2001	11.05	11.30	11.05	11.12
526	NASDAQ	BMRN	Wed, Aug 22, 2001	11.18	11.30	11.00	11.30
525	NASDAQ	BMRN	Tue, Aug 21, 2001	10.30	11.30	10.30	11.16
524	NASDAQ	BMRN	Mon, Aug 20, 2001	10.18	10.50	10.18	10.45
523	NASDAQ	BMRN	Fri, Aug 17, 2001	10.00	10.43	9.95	10.43
522	NASDAQ	BMRN	Thu, Aug 16, 2001	10.96	11.00	10.25	10.43
521	NASDAQ	BMRN	Wed, Aug 15, 2001	11.45	11.45	11.05	11.05
520	NASDAQ	BMRN	Tue, Aug 14, 2001	11.36	11.64	11.15	11.27
519	NASDAQ	BMRN	Mon, Aug 13, 2001	11.38	11.58	11.16	11.37
518	NASDAQ	BMRN	Fri, Aug 10, 2001	11.85	11.85	11.32	11.65
517	NASDAQ	BMRN	Thu, Aug 9, 2001	11.61	11.85	11.47	11.85
516	NASDAQ	BMRN	Wed, Aug 8, 2001	11.93	12.29	11.64	11.80
515	NASDAQ	BMRN	Tue, Aug 7, 2001	11.81	12.04	11.81	12.00
514	NASDAQ	BMRN	Mon, Aug 6, 2001	11.58	12.00	11.58	12.00
513	NASDAQ	BMRN	Fri, Aug 3, 2001	11.70	11.92	11.70	11.84
512	NASDAQ	BMRN	Thu, Aug 2, 2001	11.70	11.83	11.65	11.70
511	NASDAQ	BMRN	Wed, Aug 1, 2001	11.56	11.94	11.53	11.60
510	NASDAQ	BMRN	Tue, Jul 31, 2001	11.95	12.04	11.82	11.85
509	NASDAQ	BMRN	Mon, Jul 30, 2001	11.55	11.95	11.55	11.75
508	NASDAQ	BMRN	Fri, Jul 27, 2001	11.50	12.18	11.49	11.90
507	NASDAQ	BMRN	Thu, Jul 26, 2001	12.00	12.05	11.92	11.99
506	NASDAQ	BMRN	Wed, Jul 25, 2001	11.67	12.13	11.67	12.13
505	NASDAQ	BMRN	Tue, Jul 24, 2001	12.12	12.35	11.85	12.29
504	NASDAQ	BMRN	Mon, Jul 23, 2001	13.30	13.30	12.63	12.65
503	NASDAQ	BMRN	Fri, Jul 20, 2001	13.15	13.45	12.76	13.18
502	NASDAQ	BMRN	Thu, Jul 19, 2001	13.11	13.48	13.08	13.25
501	NASDAQ	BMRN	Wed, Jul 18, 2001	13.65	13.65	13.12	13.22
500	NASDAQ	BMRN	Tue, Jul 17, 2001	13.10	13.61	13.10	13.61
499	NASDAQ	BMRN	Mon, Jul 16, 2001	13.10	13.65	13.10	13.56
498	NASDAQ	BMRN	Fri, Jul 13, 2001	13.40	13.57	13.10	13.57
497	NASDAQ	BMRN	Thu, Jul 12, 2001	13.50	13.66	13.28	13.50
496	NASDAQ	BMRN	Wed, Jul 11, 2001	13.53	13.74	13.43	13.53
495	NASDAQ	BMRN	Tue, Jul 10, 2001	13.00	13.49	13.00	13.48
494	NASDAQ	BMRN	Mon, Jul 9, 2001	12.75	13.33	12.75	13.22
493	NASDAQ	BMRN	Fri, Jul 6, 2001	13.00	13.12	12.70	13.06
492	NASDAQ	BMRN	Thu, Jul 5, 2001	13.17	13.18	12.90	13.01
491	NASDAQ	BMRN	Tue, Jul 3, 2001	12.83	13.25	12.59	13.18
490	NASDAQ	BMRN	Mon, Jul 2, 2001	13.18	13.29	12.90	12.90
489	NASDAQ	BMRN	Fri, Jun 29, 2001	12.80	13.29	12.60	13.21
488	NASDAQ	BMRN	Thu, Jun 28, 2001	12.97	13.12	12.90	13.03
487	NASDAQ	BMRN	Wed, Jun 27, 2001	12.85	12.95	12.80	12.94
486	NASDAQ	BMRN	Tue, Jun 26, 2001	12.76	12.87	12.64	12.87
485	NASDAQ	BMRN	Mon, Jun 25, 2001	12.30	12.99	12.30	12.75
484	NASDAQ	BMRN	Fri, Jun 22, 2001	12.50	12.80	12.30	12.75
483	NASDAQ	BMRN	Thu, Jun 21, 2001	12.60	12.64	12.28	12.64
482	NASDAQ	BMRN	Wed, Jun 20, 2001	12.28	12.88	12.01	12.75
481	NASDAQ	BMRN	Tue, Jun 19, 2001	12.06	12.32	12.05	12.30
480	NASDAQ	BMRN	Mon, Jun 18, 2001	12.00	12.21	12.00	12.01
479	NASDAQ	BMRN	Fri, Jun 15, 2001	12.44	12.53	12.03	12.12
478	NASDAQ	BMRN	Thu, Jun 14, 2001	12.50	12.64	12.31	12.45
477	NASDAQ	BMRN	Wed, Jun 13, 2001	12.55	12.64	12.28	12.45
476	NASDAQ	BMRN	Tue, Jun 12, 2001	12.29	12.95	12.02	12.65
475	NASDAQ	BMRN	Mon, Jun 11, 2001	12.38	12.46	12.00	12.42
474	NASDAQ	BMRN	Fri, Jun 8, 2001	12.13	12.38	12.13	12.21
473	NASDAQ	BMRN	Thu, Jun 7, 2001	12.23	12.65	12.23	12.56
472	NASDAQ	BMRN	Wed, Jun 6, 2001	12.45	12.68	12.20	12.51
471	NASDAQ	BMRN	Tue, Jun 5, 2001	11.71	12.72	11.71	12.50
470	NASDAQ	BMRN	Mon, Jun 4, 2001	11.54	12.09	11.54	11.92
469	NASDAQ	BMRN	Fri, Jun 1, 2001	11.75	11.75	11.50	11.55
468	NASDAQ	BMRN	Thu, May 31, 2001	11.39	11.65	11.32	11.60
467	NASDAQ	BMRN	Wed, May 30, 2001	11.39	11.75	11.30	11.60
466	NASDAQ	BMRN	Tue, May 29, 2001	12.01	12.25	11.89	11.97
465	NASDAQ	BMRN	Fri, May 25, 2001	12.00	12.25	11.89	12.09
464	NASDAQ	BMRN	Thu, May 24, 2001	11.80	12.10	11.80	12.10
463	NASDAQ	BMRN	Wed, May 23, 2001	12.00	12.48	11.65	11.98
462	NASDAQ	BMRN	Tue, May 22, 2001	12.00	12.08	11.70	12.04
461	NASDAQ	BMRN	Mon, May 21, 2001	11.75	12.10	11.39	12.06
460	NASDAQ	BMRN	Fri, May 18, 2001	11.70	11.70	11.31	11.50
459	NASDAQ	BMRN	Thu, May 17, 2001	11.67	11.86	11.30	11.45
458	NASDAQ	BMRN	Wed, May 16, 2001	10.97	11.85	10.65	11.23
457	NASDAQ	BMRN	Tue, May 15, 2001	10.53	10.92	10.45	10.92
456	NASDAQ	BMRN	Mon, May 14, 2001	10.75	10.77	10.32	10.45
455	NASDAQ	BMRN	Fri, May 11, 2001	10.80	11.12	10.47	10.48
454	NASDAQ	BMRN	Thu, May 10, 2001	11.14	11.14	10.71	10.85
453	NASDAQ	BMRN	Wed, May 9, 2001	10.57	10.88	10.25	10.25
452	NASDAQ	BMRN	Tue, May 8, 2001	11.20	11.40	10.50	10.70
451	NASDAQ	BMRN	Mon, May 7, 2001	11.50	11.56	11.11	11.14
450	NASDAQ	BMRN	Fri, May 4, 2001	11.20	11.87	11.13	11.76
449	NASDAQ	BMRN	Thu, May 3, 2001	11.60	11.70	11.05	11.10
448	NASDAQ	BMRN	Wed, May 2, 2001	11.11	11.22	10.99	11.16
447	NASDAQ	BMRN	Tue, May 1, 2001	10.75	11.22	10.65	11.19
446	NASDAQ	BMRN	Mon, Apr 30, 2001	10.31	10.85	10.25	10.85
445	NASDAQ	BMRN	Fri, Apr 27, 2001	10.04	10.50	10.04	10.26
444	NASDAQ	BMRN	Thu, Apr 26, 2001	10.15	10.20	9.90	10.00
443	NASDAQ	BMRN	Wed, Apr 25, 2001	10.11	10.25	9.95	10.10
442	NASDAQ	BMRN	Tue, Apr 24, 2001	9.60	10.25	9.60	10.25
441	NASDAQ	BMRN	Mon, Apr 23, 2001	9.48	9.67	9.15	9.25
440	NASDAQ	BMRN	Fri, Apr 20, 2001	9.74	9.76	9.29	9.29
439	NASDAQ	BMRN	Thu, Apr 19, 2001	9.86	9.96	9.37	9.60
438	NASDAQ	BMRN	Wed, Apr 18, 2001	9.05	10.13	8.99	9.92
437	NASDAQ	BMRN	Tue, Apr 17, 2001	8.38	9.00	8.37	9.00
436	NASDAQ	BMRN	Mon, Apr 16, 2001	9.60	9.60	8.75	8.85
435	NASDAQ	BMRN	Thu, Apr 12, 2001	8.94	9.61	8.94	9.61
434	NASDAQ	BMRN	Wed, Apr 11, 2001	9.18	9.50	8.80	8.80
433	NASDAQ	BMRN	Tue, Apr 10, 2001	9.15	9.50	9.15	9.28
432	NASDAQ	BMRN	Mon, Apr 9, 2001	9.10	9.45	8.99	9.16
431	NASDAQ	BMRN	Fri, Apr 6, 2001	8.88	9.50	8.75	8.75
430	NASDAQ	BMRN	Thu, Apr 5, 2001	8.00	9.00	7.75	9.00
429	NASDAQ	BMRN	Wed, Apr 4, 2001	7.81	8.00	7.50	8.00
428	NASDAQ	BMRN	Tue, Apr 3, 2001	7.63	7.88	7.50	7.50
427	NASDAQ	BMRN	Mon, Apr 2, 2001	7.75	8.25	7.56	7.59
426	NASDAQ	BMRN	Fri, Mar 30, 2001	8.70	8.75	6.56	7.44
425	NASDAQ	BMRN	Thu, Mar 29, 2001	9.25	9.25	8.50	8.50
424	NASDAQ	BMRN	Wed, Mar 28, 2001	9.38	9.38	8.50	8.50
423	NASDAQ	BMRN	Tue, Mar 27, 2001	8.38	9.38	8.38	9.27
422	NASDAQ	BMRN	Mon, Mar 26, 2001	8.25	8.75	8.25	8.75
421	NASDAQ	BMRN	Fri, Mar 23, 2001	7.88	8.19	7.50	7.88
420	NASDAQ	BMRN	Thu, Mar 22, 2001	7.50	7.56	6.88	7.31
419	NASDAQ	BMRN	Wed, Mar 21, 2001	8.41	8.50	7.50	7.75
418	NASDAQ	BMRN	Tue, Mar 20, 2001	8.19	8.56	8.13	8.50
417	NASDAQ	BMRN	Mon, Mar 19, 2001	8.63	8.88	8.06	8.50
416	NASDAQ	BMRN	Fri, Mar 16, 2001	8.63	8.69	8.38	8.38
415	NASDAQ	BMRN	Thu, Mar 15, 2001	8.94	9.00	8.63	8.77
414	NASDAQ	BMRN	Wed, Mar 14, 2001	8.25	9.00	8.03	8.94
413	NASDAQ	BMRN	Tue, Mar 13, 2001	8.36	9.00	8.13	9.00
412	NASDAQ	BMRN	Mon, Mar 12, 2001	8.88	9.38	8.25	8.25
411	NASDAQ	BMRN	Fri, Mar 9, 2001	9.44	9.50	9.00	9.50
410	NASDAQ	BMRN	Thu, Mar 8, 2001	9.50	9.50	9.13	9.50
409	NASDAQ	BMRN	Wed, Mar 7, 2001	10.00	10.00	9.28	9.38
408	NASDAQ	BMRN	Tue, Mar 6, 2001	9.50	9.88	9.06	9.56
407	NASDAQ	BMRN	Mon, Mar 5, 2001	9.09	9.13	8.44	8.88
406	NASDAQ	BMRN	Fri, Mar 2, 2001	8.88	9.00	8.34	8.38
405	NASDAQ	BMRN	Thu, Mar 1, 2001	8.19	8.75	8.13	8.56
404	NASDAQ	BMRN	Wed, Feb 28, 2001	9.16	9.38	8.25	8.50
403	NASDAQ	BMRN	Tue, Feb 27, 2001	9.86	9.86	9.06	9.25
402	NASDAQ	BMRN	Mon, Feb 26, 2001	9.13	9.75	9.06	9.50
401	NASDAQ	BMRN	Fri, Feb 23, 2001	8.88	9.19	8.88	8.94
400	NASDAQ	BMRN	Thu, Feb 22, 2001	9.25	9.25	8.63	9.00
399	NASDAQ	BMRN	Wed, Feb 21, 2001	9.00	9.16	8.63	8.63
398	NASDAQ	BMRN	Tue, Feb 20, 2001	10.00	10.13	9.08	9.19
397	NASDAQ	BMRN	Fri, Feb 16, 2001	10.50	10.69	10.13	10.25
396	NASDAQ	BMRN	Thu, Feb 15, 2001	10.50	10.88	10.25	10.75
395	NASDAQ	BMRN	Wed, Feb 14, 2001	10.94	10.94	10.63	10.88
394	NASDAQ	BMRN	Tue, Feb 13, 2001	11.00	11.00	10.50	10.88
393	NASDAQ	BMRN	Mon, Feb 12, 2001	10.13	11.19	10.13	11.13
392	NASDAQ	BMRN	Fri, Feb 9, 2001	11.08	11.11	10.00	10.25
391	NASDAQ	BMRN	Thu, Feb 8, 2001	11.13	11.13	10.38	11.06
390	NASDAQ	BMRN	Wed, Feb 7, 2001	11.23	11.25	10.81	11.13
389	NASDAQ	BMRN	Tue, Feb 6, 2001	10.88	11.44	10.75	11.25
388	NASDAQ	BMRN	Mon, Feb 5, 2001	11.63	11.63	10.25	10.75
387	NASDAQ	BMRN	Fri, Feb 2, 2001	12.13	12.13	11.88	11.88
386	NASDAQ	BMRN	Thu, Feb 1, 2001	12.25	12.31	11.75	12.06
385	NASDAQ	BMRN	Wed, Jan 31, 2001	12.94	13.25	12.00	12.00
384	NASDAQ	BMRN	Tue, Jan 30, 2001	11.25	11.75	11.13	11.50
383	NASDAQ	BMRN	Mon, Jan 29, 2001	10.75	11.50	10.69	11.00
382	NASDAQ	BMRN	Fri, Jan 26, 2001	10.50	10.69	10.38	10.69
381	NASDAQ	BMRN	Thu, Jan 25, 2001	10.50	10.56	10.25	10.50
380	NASDAQ	BMRN	Wed, Jan 24, 2001	10.88	10.88	10.25	10.31
379	NASDAQ	BMRN	Tue, Jan 23, 2001	11.25	11.31	10.50	10.75
378	NASDAQ	BMRN	Mon, Jan 22, 2001	10.38	11.00	10.19	10.81
377	NASDAQ	BMRN	Fri, Jan 19, 2001	9.75	10.56	9.38	9.97
376	NASDAQ	BMRN	Thu, Jan 18, 2001	9.38	9.75	9.38	9.56
375	NASDAQ	BMRN	Wed, Jan 17, 2001	9.50	9.63	9.31	9.50
374	NASDAQ	BMRN	Tue, Jan 16, 2001	9.44	9.50	9.25	9.44
373	NASDAQ	BMRN	Fri, Jan 12, 2001	8.75	9.63	8.38	9.50
372	NASDAQ	BMRN	Thu, Jan 11, 2001	8.50	8.50	8.13	8.25
371	NASDAQ	BMRN	Wed, Jan 10, 2001	8.25	8.50	8.25	8.50
370	NASDAQ	BMRN	Tue, Jan 9, 2001	8.25	8.50	8.13	8.25
369	NASDAQ	BMRN	Mon, Jan 8, 2001	8.75	8.75	8.06	8.38
368	NASDAQ	BMRN	Fri, Jan 5, 2001	8.38	8.69	8.00	8.06
367	NASDAQ	BMRN	Thu, Jan 4, 2001	9.63	9.88	8.94	8.94
366	NASDAQ	BMRN	Wed, Jan 3, 2001	9.38	9.56	9.00	9.56
365	NASDAQ	BMRN	Tue, Jan 2, 2001	10.06	10.13	9.31	9.50
364	NASDAQ	BMRN	Fri, Dec 29, 2000	9.50	10.00	9.38	9.69
363	NASDAQ	BMRN	Thu, Dec 28, 2000	9.94	10.00	9.50	9.50
362	NASDAQ	BMRN	Wed, Dec 27, 2000	8.69	9.56	8.50	9.38
361	NASDAQ	BMRN	Tue, Dec 26, 2000	8.38	8.94	8.14	8.66
360	NASDAQ	BMRN	Fri, Dec 22, 2000	7.50	8.97	7.50	8.38
359	NASDAQ	BMRN	Thu, Dec 21, 2000	7.06	7.19	6.94	7.16
358	NASDAQ	BMRN	Wed, Dec 20, 2000	8.56	8.63	7.25	7.25
357	NASDAQ	BMRN	Tue, Dec 19, 2000	8.88	9.00	8.64	9.00
356	NASDAQ	BMRN	Mon, Dec 18, 2000	9.50	9.50	9.00	9.13
355	NASDAQ	BMRN	Fri, Dec 15, 2000	8.94	9.06	8.88	9.00
354	NASDAQ	BMRN	Thu, Dec 14, 2000	9.22	9.25	8.94	9.06
353	NASDAQ	BMRN	Wed, Dec 13, 2000	9.50	9.63	8.75	9.13
352	NASDAQ	BMRN	Tue, Dec 12, 2000	9.56	9.63	9.00	9.13
351	NASDAQ	BMRN	Mon, Dec 11, 2000	9.63	9.88	9.25	9.50
350	NASDAQ	BMRN	Fri, Dec 8, 2000	9.63	10.00	9.25	9.88
349	NASDAQ	BMRN	Thu, Dec 7, 2000	9.75	9.75	9.19	9.19
348	NASDAQ	BMRN	Wed, Dec 6, 2000	9.88	9.97	9.50	9.50
347	NASDAQ	BMRN	Tue, Dec 5, 2000	9.39	9.56	9.39	9.56
346	NASDAQ	BMRN	Mon, Dec 4, 2000	9.20	9.63	9.19	9.38
345	NASDAQ	BMRN	Fri, Dec 1, 2000	9.38	10.00	9.28	9.50
344	NASDAQ	BMRN	Thu, Nov 30, 2000	9.75	9.81	9.25	9.75
343	NASDAQ	BMRN	Wed, Nov 29, 2000	10.61	10.63	9.94	10.50
342	NASDAQ	BMRN	Tue, Nov 28, 2000	11.25	11.44	10.88	11.44
341	NASDAQ	BMRN	Mon, Nov 27, 2000	11.69	12.06	11.13	11.81
340	NASDAQ	BMRN	Fri, Nov 24, 2000	10.63	11.00	10.45	10.88
339	NASDAQ	BMRN	Wed, Nov 22, 2000	8.94	9.13	8.25	8.88
338	NASDAQ	BMRN	Tue, Nov 21, 2000	10.27	10.38	9.00	9.50
337	NASDAQ	BMRN	Mon, Nov 20, 2000	10.84	11.00	10.13	10.25
336	NASDAQ	BMRN	Fri, Nov 17, 2000	11.50	11.50	11.00	11.06
335	NASDAQ	BMRN	Thu, Nov 16, 2000	11.52	12.00	11.50	11.50
334	NASDAQ	BMRN	Wed, Nov 15, 2000	12.19	12.41	11.50	12.00
333	NASDAQ	BMRN	Tue, Nov 14, 2000	11.86	12.00	11.00	12.00
332	NASDAQ	BMRN	Mon, Nov 13, 2000	11.75	11.75	10.88	11.69
331	NASDAQ	BMRN	Fri, Nov 10, 2000	12.63	12.63	12.00	12.00
330	NASDAQ	BMRN	Thu, Nov 9, 2000	12.78	13.00	12.50	12.50
329	NASDAQ	BMRN	Wed, Nov 8, 2000	13.00	13.38	12.75	13.38
328	NASDAQ	BMRN	Tue, Nov 7, 2000	13.00	13.38	12.88	13.38
327	NASDAQ	BMRN	Mon, Nov 6, 2000	13.13	13.19	13.00	13.00
326	NASDAQ	BMRN	Fri, Nov 3, 2000	12.69	13.50	12.69	13.00
325	NASDAQ	BMRN	Thu, Nov 2, 2000	13.06	13.13	12.25	12.75
324	NASDAQ	BMRN	Wed, Nov 1, 2000	13.00	13.06	13.00	13.00
323	NASDAQ	BMRN	Tue, Oct 31, 2000	13.06	13.38	13.00	13.00
322	NASDAQ	BMRN	Mon, Oct 30, 2000	13.19	13.19	12.38	12.50
321	NASDAQ	BMRN	Fri, Oct 27, 2000	13.25	13.33	12.94	13.00
320	NASDAQ	BMRN	Thu, Oct 26, 2000	13.50	13.88	13.25	13.88
319	NASDAQ	BMRN	Wed, Oct 25, 2000	13.50	13.88	13.50	13.81
318	NASDAQ	BMRN	Tue, Oct 24, 2000	14.56	14.78	13.75	13.77
317	NASDAQ	BMRN	Mon, Oct 23, 2000	14.69	15.00	14.63	14.94
316	NASDAQ	BMRN	Fri, Oct 20, 2000	14.88	15.25	14.63	15.20
315	NASDAQ	BMRN	Thu, Oct 19, 2000	14.88	14.88	14.38	14.63
314	NASDAQ	BMRN	Wed, Oct 18, 2000	13.25	15.19	12.50	14.63
313	NASDAQ	BMRN	Tue, Oct 17, 2000	15.13	15.94	15.00	15.31
312	NASDAQ	BMRN	Mon, Oct 16, 2000	15.50	16.00	15.13	15.94
311	NASDAQ	BMRN	Fri, Oct 13, 2000	16.25	16.27	15.44	15.44
310	NASDAQ	BMRN	Thu, Oct 12, 2000	16.34	17.00	16.00	16.25
309	NASDAQ	BMRN	Wed, Oct 11, 2000	16.48	16.50	16.00	16.19
308	NASDAQ	BMRN	Tue, Oct 10, 2000	17.00	17.00	16.75	16.75
307	NASDAQ	BMRN	Mon, Oct 9, 2000	16.06	17.00	16.06	17.00
306	NASDAQ	BMRN	Fri, Oct 6, 2000	17.00	17.00	16.50	16.50
305	NASDAQ	BMRN	Thu, Oct 5, 2000	17.00	17.56	17.00	17.06
304	NASDAQ	BMRN	Wed, Oct 4, 2000	17.38	17.81	17.13	17.19
303	NASDAQ	BMRN	Tue, Oct 3, 2000	17.78	18.06	17.58	17.58
302	NASDAQ	BMRN	Mon, Oct 2, 2000	18.50	18.50	17.50	17.63
301	NASDAQ	BMRN	Fri, Sep 29, 2000	17.13	19.13	17.13	18.38
300	NASDAQ	BMRN	Thu, Sep 28, 2000	17.25	17.69	16.75	17.69
299	NASDAQ	BMRN	Wed, Sep 27, 2000	16.88	17.00	16.50	16.56
298	NASDAQ	BMRN	Tue, Sep 26, 2000	16.94	17.00	16.88	16.88
297	NASDAQ	BMRN	Mon, Sep 25, 2000	17.28	17.31	16.81	16.81
296	NASDAQ	BMRN	Fri, Sep 22, 2000	17.06	17.56	16.94	17.00
295	NASDAQ	BMRN	Thu, Sep 21, 2000	17.25	17.50	16.69	16.88
294	NASDAQ	BMRN	Wed, Sep 20, 2000	16.78	17.75	16.75	17.44
293	NASDAQ	BMRN	Tue, Sep 19, 2000	17.81	17.81	17.44	17.63
292	NASDAQ	BMRN	Mon, Sep 18, 2000	17.94	18.00	17.50	17.88
291	NASDAQ	BMRN	Fri, Sep 15, 2000	17.81	18.06	17.63	17.88
290	NASDAQ	BMRN	Thu, Sep 14, 2000	17.81	18.06	17.63	17.63
289	NASDAQ	BMRN	Wed, Sep 13, 2000	18.00	18.00	17.63	17.75
288	NASDAQ	BMRN	Tue, Sep 12, 2000	18.75	18.75	18.00	18.28
287	NASDAQ	BMRN	Mon, Sep 11, 2000	18.81	19.06	18.25	19.00
286	NASDAQ	BMRN	Fri, Sep 8, 2000	19.03	19.06	18.33	18.81
285	NASDAQ	BMRN	Thu, Sep 7, 2000	17.50	17.88	17.44	17.88
284	NASDAQ	BMRN	Wed, Sep 6, 2000	17.25	17.31	16.81	17.00
283	NASDAQ	BMRN	Tue, Sep 5, 2000	17.13	17.63	17.13	17.25
282	NASDAQ	BMRN	Fri, Sep 1, 2000	16.88	16.88	16.56	16.56
281	NASDAQ	BMRN	Thu, Aug 31, 2000	17.06	17.06	16.50	16.88
280	NASDAQ	BMRN	Wed, Aug 30, 2000	16.94	16.94	16.50	16.94
279	NASDAQ	BMRN	Tue, Aug 29, 2000	17.13	17.13	16.50	16.63
278	NASDAQ	BMRN	Mon, Aug 28, 2000	17.00	17.31	16.75	16.75
277	NASDAQ	BMRN	Fri, Aug 25, 2000	17.00	17.25	16.94	17.00
276	NASDAQ	BMRN	Thu, Aug 24, 2000	17.30	17.30	16.56	17.00
275	NASDAQ	BMRN	Wed, Aug 23, 2000	17.38	17.38	16.88	17.25
274	NASDAQ	BMRN	Tue, Aug 22, 2000	17.94	18.00	17.50	17.50
273	NASDAQ	BMRN	Mon, Aug 21, 2000	18.13	18.13	17.94	18.00
272	NASDAQ	BMRN	Fri, Aug 18, 2000	18.19	18.19	18.00	18.00
271	NASDAQ	BMRN	Thu, Aug 17, 2000	18.38	18.38	18.00	18.00
270	NASDAQ	BMRN	Wed, Aug 16, 2000	17.88	18.25	17.56	18.13
269	NASDAQ	BMRN	Tue, Aug 15, 2000	17.50	18.00	17.25	17.38
268	NASDAQ	BMRN	Mon, Aug 14, 2000	17.06	17.25	16.88	17.25
267	NASDAQ	BMRN	Fri, Aug 11, 2000	16.94	17.00	16.63	16.75
266	NASDAQ	BMRN	Thu, Aug 10, 2000	16.88	17.13	16.75	17.00
265	NASDAQ	BMRN	Wed, Aug 9, 2000	17.25	17.25	16.75	16.88
264	NASDAQ	BMRN	Tue, Aug 8, 2000	17.13	17.13	16.38	16.38
263	NASDAQ	BMRN	Mon, Aug 7, 2000	17.94	17.94	17.13	17.19
262	NASDAQ	BMRN	Fri, Aug 4, 2000	18.25	18.50	18.00	18.00
261	NASDAQ	BMRN	Thu, Aug 3, 2000	18.20	18.63	17.94	18.63
260	NASDAQ	BMRN	Wed, Aug 2, 2000	19.13	19.13	18.81	19.13
259	NASDAQ	BMRN	Tue, Aug 1, 2000	18.50	19.25	18.50	19.00
258	NASDAQ	BMRN	Mon, Jul 31, 2000	19.38	19.38	18.50	18.75
257	NASDAQ	BMRN	Fri, Jul 28, 2000	19.38	19.56	18.52	18.75
256	NASDAQ	BMRN	Thu, Jul 27, 2000	21.63	21.63	20.75	21.00
255	NASDAQ	BMRN	Wed, Jul 26, 2000	21.00	21.88	21.00	21.31
254	NASDAQ	BMRN	Tue, Jul 25, 2000	20.38	20.88	20.31	20.63
253	NASDAQ	BMRN	Mon, Jul 24, 2000	20.13	20.25	19.88	20.00
252	NASDAQ	BMRN	Fri, Jul 21, 2000	20.13	20.17	19.75	19.94
251	NASDAQ	BMRN	Thu, Jul 20, 2000	20.31	20.31	19.63	20.19
250	NASDAQ	BMRN	Wed, Jul 19, 2000	20.56	20.63	20.44	20.50
249	NASDAQ	BMRN	Tue, Jul 18, 2000	21.19	21.19	20.75	20.94
248	NASDAQ	BMRN	Mon, Jul 17, 2000	20.63	21.50	20.50	21.25
247	NASDAQ	BMRN	Fri, Jul 14, 2000	21.06	21.88	21.00	21.75
246	NASDAQ	BMRN	Thu, Jul 13, 2000	20.13	20.94	20.13	20.38
245	NASDAQ	BMRN	Wed, Jul 12, 2000	19.63	19.81	19.50	19.75
244	NASDAQ	BMRN	Tue, Jul 11, 2000	18.56	19.25	18.25	19.23
243	NASDAQ	BMRN	Mon, Jul 10, 2000	18.31	19.31	18.31	18.94
242	NASDAQ	BMRN	Fri, Jul 7, 2000	18.88	19.06	18.13	19.06
241	NASDAQ	BMRN	Thu, Jul 6, 2000	18.44	19.13	18.13	18.69
240	NASDAQ	BMRN	Wed, Jul 5, 2000	19.00	19.13	18.13	18.94
239	NASDAQ	BMRN	Mon, Jul 3, 2000	16.75	17.00	15.75	16.63
238	NASDAQ	BMRN	Fri, Jun 30, 2000	18.19	18.63	16.00	17.00
237	NASDAQ	BMRN	Thu, Jun 29, 2000	17.81	18.19	17.50	18.13
236	NASDAQ	BMRN	Wed, Jun 28, 2000	17.88	18.25	17.81	18.22
235	NASDAQ	BMRN	Tue, Jun 27, 2000	18.00	18.31	17.81	18.19
234	NASDAQ	BMRN	Mon, Jun 26, 2000	18.06	18.06	17.56	18.06
233	NASDAQ	BMRN	Fri, Jun 23, 2000	18.00	18.06	17.38	18.00
232	NASDAQ	BMRN	Thu, Jun 22, 2000	18.38	18.38	16.50	17.00
231	NASDAQ	BMRN	Wed, Jun 21, 2000	17.63	18.38	17.63	18.38
230	NASDAQ	BMRN	Tue, Jun 20, 2000	18.06	18.13	17.94	18.06
229	NASDAQ	BMRN	Mon, Jun 19, 2000	17.63	18.06	17.50	18.06
228	NASDAQ	BMRN	Fri, Jun 16, 2000	18.25	18.25	17.75	18.25
227	NASDAQ	BMRN	Thu, Jun 15, 2000	18.06	18.63	18.00	18.44
226	NASDAQ	BMRN	Wed, Jun 14, 2000	18.56	18.56	18.31	18.50
225	NASDAQ	BMRN	Tue, Jun 13, 2000	18.50	18.50	18.13	18.31
224	NASDAQ	BMRN	Mon, Jun 12, 2000	17.75	18.75	17.75	18.63
223	NASDAQ	BMRN	Fri, Jun 9, 2000	18.50	18.63	16.38	17.75
222	NASDAQ	BMRN	Thu, Jun 8, 2000	18.38	18.44	18.00	18.44
221	NASDAQ	BMRN	Wed, Jun 7, 2000	18.50	18.50	17.00	17.63
220	NASDAQ	BMRN	Tue, Jun 6, 2000	18.13	18.63	18.13	18.25
219	NASDAQ	BMRN	Mon, Jun 5, 2000	18.50	18.88	18.13	18.25
218	NASDAQ	BMRN	Fri, Jun 2, 2000	18.19	18.50	17.75	18.13
217	NASDAQ	BMRN	Thu, Jun 1, 2000	17.63	17.63	17.13	17.63
216	NASDAQ	BMRN	Wed, May 31, 2000	17.38	17.63	16.50	16.75
215	NASDAQ	BMRN	Tue, May 30, 2000	17.00	17.63	17.00	17.44
214	NASDAQ	BMRN	Fri, May 26, 2000	17.38	17.63	16.44	17.63
213	NASDAQ	BMRN	Thu, May 25, 2000	18.06	18.25	17.63	17.63
212	NASDAQ	BMRN	Wed, May 24, 2000	18.44	18.56	17.00	18.00
211	NASDAQ	BMRN	Tue, May 23, 2000	19.00	19.00	18.56	18.56
210	NASDAQ	BMRN	Mon, May 22, 2000	19.38	19.38	18.69	19.13
209	NASDAQ	BMRN	Fri, May 19, 2000	19.81	20.38	19.50	19.50
208	NASDAQ	BMRN	Thu, May 18, 2000	20.44	20.50	20.25	20.50
207	NASDAQ	BMRN	Wed, May 17, 2000	20.25	21.00	20.00	21.00
206	NASDAQ	BMRN	Tue, May 16, 2000	20.50	21.22	20.50	21.00
205	NASDAQ	BMRN	Mon, May 15, 2000	20.44	21.56	20.13	21.56
204	NASDAQ	BMRN	Fri, May 12, 2000	20.00	20.25	20.00	20.25
203	NASDAQ	BMRN	Thu, May 11, 2000	20.25	20.48	19.63	20.00
202	NASDAQ	BMRN	Wed, May 10, 2000	20.94	20.94	18.88	20.25
201	NASDAQ	BMRN	Tue, May 9, 2000	20.98	22.06	20.50	22.00
200	NASDAQ	BMRN	Mon, May 8, 2000	21.00	21.16	19.75	19.75
199	NASDAQ	BMRN	Fri, May 5, 2000	20.25	20.86	20.00	20.75
198	NASDAQ	BMRN	Thu, May 4, 2000	21.00	21.00	19.94	20.13
197	NASDAQ	BMRN	Wed, May 3, 2000	19.75	20.25	17.94	18.75
196	NASDAQ	BMRN	Tue, May 2, 2000	19.50	20.06	19.50	20.06
195	NASDAQ	BMRN	Mon, May 1, 2000	19.06	19.06	18.00	19.06
194	NASDAQ	BMRN	Fri, Apr 28, 2000	20.06	20.06	17.81	17.81
193	NASDAQ	BMRN	Thu, Apr 27, 2000	20.38	20.38	20.00	20.06
192	NASDAQ	BMRN	Wed, Apr 26, 2000	19.75	20.81	19.69	20.81
191	NASDAQ	BMRN	Tue, Apr 25, 2000	20.94	21.50	19.63	20.50
190	NASDAQ	BMRN	Mon, Apr 24, 2000	19.75	21.00	19.50	21.00
189	NASDAQ	BMRN	Thu, Apr 20, 2000	19.00	21.50	18.88	20.25
188	NASDAQ	BMRN	Wed, Apr 19, 2000	23.00	23.00	21.94	22.13
187	NASDAQ	BMRN	Tue, Apr 18, 2000	23.00	23.75	21.75	22.50
186	NASDAQ	BMRN	Mon, Apr 17, 2000	20.00	21.25	20.00	21.19
185	NASDAQ	BMRN	Fri, Apr 14, 2000	22.06	22.75	19.00	19.00
184	NASDAQ	BMRN	Thu, Apr 13, 2000	24.19	24.50	23.50	23.50
183	NASDAQ	BMRN	Wed, Apr 12, 2000	23.50	24.50	23.50	23.94
182	NASDAQ	BMRN	Tue, Apr 11, 2000	25.00	25.25	22.88	24.00
181	NASDAQ	BMRN	Mon, Apr 10, 2000	26.38	26.75	25.50	25.50
180	NASDAQ	BMRN	Fri, Apr 7, 2000	27.00	27.38	26.75	27.00
179	NASDAQ	BMRN	Thu, Apr 6, 2000	26.19	27.88	26.19	26.75
178	NASDAQ	BMRN	Wed, Apr 5, 2000	25.69	27.00	25.00	25.50
177	NASDAQ	BMRN	Tue, Apr 4, 2000	27.75	28.00	25.75	27.00
176	NASDAQ	BMRN	Mon, Apr 3, 2000	30.00	30.38	27.75	27.75
175	NASDAQ	BMRN	Fri, Mar 31, 2000	27.00	36.00	26.88	35.50
174	NASDAQ	BMRN	Thu, Mar 30, 2000	27.25	30.38	27.13	27.13
173	NASDAQ	BMRN	Wed, Mar 29, 2000	28.50	32.13	26.75	31.00
172	NASDAQ	BMRN	Tue, Mar 28, 2000	26.88	29.13	26.00	29.13
171	NASDAQ	BMRN	Mon, Mar 27, 2000	26.00	26.00	24.25	25.38
170	NASDAQ	BMRN	Fri, Mar 24, 2000	27.50	28.25	25.63	26.50
169	NASDAQ	BMRN	Thu, Mar 23, 2000	28.75	29.38	27.75	29.38
168	NASDAQ	BMRN	Wed, Mar 22, 2000	28.00	32.00	25.63	32.00
167	NASDAQ	BMRN	Tue, Mar 21, 2000	28.06	30.00	27.75	30.00
166	NASDAQ	BMRN	Mon, Mar 20, 2000	28.75	35.00	28.25	35.00
165	NASDAQ	BMRN	Fri, Mar 17, 2000	25.88	26.25	25.00	26.00
164	NASDAQ	BMRN	Thu, Mar 16, 2000	24.69	25.25	24.25	24.63
163	NASDAQ	BMRN	Wed, Mar 15, 2000	23.75	25.00	23.13	23.50
162	NASDAQ	BMRN	Tue, Mar 14, 2000	26.75	26.75	22.13	22.88
161	NASDAQ	BMRN	Mon, Mar 13, 2000	27.00	27.75	24.25	25.50
160	NASDAQ	BMRN	Fri, Mar 10, 2000	32.38	33.63	27.25	27.75
159	NASDAQ	BMRN	Thu, Mar 9, 2000	33.44	33.44	29.00	31.69
158	NASDAQ	BMRN	Wed, Mar 8, 2000	34.00	34.94	32.00	34.00
157	NASDAQ	BMRN	Tue, Mar 7, 2000	36.00	36.50	35.63	36.50
156	NASDAQ	BMRN	Mon, Mar 6, 2000	35.81	36.50	35.00	36.19
155	NASDAQ	BMRN	Fri, Mar 3, 2000	34.63	38.00	34.50	36.00
154	NASDAQ	BMRN	Thu, Mar 2, 2000	40.94	41.25	30.00	33.00
153	NASDAQ	BMRN	Wed, Mar 1, 2000	37.94	40.75	37.13	38.75
152	NASDAQ	BMRN	Tue, Feb 29, 2000	30.47	32.00	30.25	31.25
151	NASDAQ	BMRN	Mon, Feb 28, 2000	26.00	27.00	25.19	26.25
150	NASDAQ	BMRN	Fri, Feb 25, 2000	23.63	24.13	23.25	24.13
149	NASDAQ	BMRN	Thu, Feb 24, 2000	21.44	23.50	21.38	22.13
148	NASDAQ	BMRN	Wed, Feb 23, 2000	21.25	21.25	20.19	21.00
147	NASDAQ	BMRN	Tue, Feb 22, 2000	19.00	21.94	19.00	20.06
146	NASDAQ	BMRN	Fri, Feb 18, 2000	18.63	19.50	18.63	19.00
145	NASDAQ	BMRN	Thu, Feb 17, 2000	19.19	19.38	18.63	19.13
144	NASDAQ	BMRN	Wed, Feb 16, 2000	19.25	19.50	18.75	19.38
143	NASDAQ	BMRN	Tue, Feb 15, 2000	19.38	19.69	19.00	19.44
142	NASDAQ	BMRN	Mon, Feb 14, 2000	19.13	19.31	18.88	19.00
141	NASDAQ	BMRN	Fri, Feb 11, 2000	18.75	19.25	18.00	18.38
140	NASDAQ	BMRN	Thu, Feb 10, 2000	17.50	19.63	17.00	17.00
139	NASDAQ	BMRN	Wed, Feb 9, 2000	17.63	17.69	16.88	17.50
138	NASDAQ	BMRN	Tue, Feb 8, 2000	16.25	17.00	15.75	17.00
137	NASDAQ	BMRN	Mon, Feb 7, 2000	15.44	16.00	15.13	15.50
136	NASDAQ	BMRN	Fri, Feb 4, 2000	15.19	15.19	14.69	14.88
135	NASDAQ	BMRN	Thu, Feb 3, 2000	14.63	15.00	14.63	15.00
134	NASDAQ	BMRN	Wed, Feb 2, 2000	14.38	14.75	14.25	14.38
133	NASDAQ	BMRN	Tue, Feb 1, 2000	14.38	15.00	14.38	14.88
132	NASDAQ	BMRN	Mon, Jan 31, 2000	15.25	15.25	14.38	14.56
131	NASDAQ	BMRN	Fri, Jan 28, 2000	14.38	15.50	14.38	15.50
130	NASDAQ	BMRN	Thu, Jan 27, 2000	14.75	14.75	14.25	14.75
129	NASDAQ	BMRN	Wed, Jan 26, 2000	14.88	14.88	14.50	14.88
128	NASDAQ	BMRN	Tue, Jan 25, 2000	14.63	14.88	14.56	14.88
127	NASDAQ	BMRN	Mon, Jan 24, 2000	15.75	15.75	14.75	14.75
126	NASDAQ	BMRN	Fri, Jan 21, 2000	15.13	15.13	14.63	15.00
125	NASDAQ	BMRN	Thu, Jan 20, 2000	15.72	15.75	14.81	15.06
124	NASDAQ	BMRN	Wed, Jan 19, 2000	16.50	16.50	14.25	15.50
123	NASDAQ	BMRN	Tue, Jan 18, 2000	16.94	17.00	16.00	16.44
122	NASDAQ	BMRN	Fri, Jan 14, 2000	15.88	17.00	15.63	16.75
121	NASDAQ	BMRN	Thu, Jan 13, 2000	14.75	15.69	14.75	15.25
120	NASDAQ	BMRN	Wed, Jan 12, 2000	14.75	15.25	14.19	14.25
119	NASDAQ	BMRN	Tue, Jan 11, 2000	13.69	14.13	13.63	14.06
118	NASDAQ	BMRN	Mon, Jan 10, 2000	13.38	13.69	13.38	13.69
117	NASDAQ	BMRN	Fri, Jan 7, 2000	13.44	13.69	13.38	13.38
116	NASDAQ	BMRN	Thu, Jan 6, 2000	12.75	13.00	12.75	12.75
115	NASDAQ	BMRN	Wed, Jan 5, 2000	13.00	13.06	12.88	12.88
114	NASDAQ	BMRN	Tue, Jan 4, 2000	13.13	13.56	12.69	13.56
113	NASDAQ	BMRN	Mon, Jan 3, 2000	12.25	12.75	11.75	12.75
112	NASDAQ	BMRN	Fri, Dec 31, 1999	11.50	11.75	11.50	11.75
111	NASDAQ	BMRN	Thu, Dec 30, 1999	11.63	12.13	11.25	12.13
110	NASDAQ	BMRN	Wed, Dec 29, 1999	12.94	13.00	11.63	11.63
109	NASDAQ	BMRN	Tue, Dec 28, 1999	12.88	13.09	12.50	12.63
108	NASDAQ	BMRN	Mon, Dec 27, 1999	13.00	13.00	12.50	12.63
107	NASDAQ	BMRN	Thu, Dec 23, 1999	13.00	13.00	12.50	12.63
106	NASDAQ	BMRN	Wed, Dec 22, 1999	13.00	13.00	12.63	12.63
105	NASDAQ	BMRN	Tue, Dec 21, 1999	13.00	13.75	12.75	12.88
104	NASDAQ	BMRN	Mon, Dec 20, 1999	13.00	13.38	12.63	13.00
103	NASDAQ	BMRN	Fri, Dec 17, 1999	13.50	13.50	12.75	13.00
102	NASDAQ	BMRN	Thu, Dec 16, 1999	13.25	13.50	12.88	13.50
101	NASDAQ	BMRN	Wed, Dec 15, 1999	13.63	13.63	13.25	13.50
100	NASDAQ	BMRN	Tue, Dec 14, 1999	13.63	13.75	13.13	13.50
99	NASDAQ	BMRN	Mon, Dec 13, 1999	13.00	13.50	13.00	13.38
98	NASDAQ	BMRN	Fri, Dec 10, 1999	13.00	13.13	12.63	12.63
97	NASDAQ	BMRN	Thu, Dec 9, 1999	13.25	13.38	12.75	12.75
96	NASDAQ	BMRN	Wed, Dec 8, 1999	13.25	13.50	13.25	13.50
95	NASDAQ	BMRN	Tue, Dec 7, 1999	14.13	14.13	13.25	13.50
94	NASDAQ	BMRN	Mon, Dec 6, 1999	14.38	14.63	13.31	13.50
93	NASDAQ	BMRN	Fri, Dec 3, 1999	13.75	14.63	13.75	14.00
92	NASDAQ	BMRN	Thu, Dec 2, 1999	13.19	14.00	13.13	14.00
91	NASDAQ	BMRN	Wed, Dec 1, 1999	13.50	13.50	13.06	13.06
90	NASDAQ	BMRN	Tue, Nov 30, 1999	13.44	14.00	13.38	13.38
89	NASDAQ	BMRN	Mon, Nov 29, 1999	13.75	14.00	13.75	13.94
88	NASDAQ	BMRN	Fri, Nov 26, 1999	14.00	14.00	14.00	14.00
87	NASDAQ	BMRN	Wed, Nov 24, 1999	13.38	14.00	13.38	14.00
86	NASDAQ	BMRN	Tue, Nov 23, 1999	12.63	14.25	12.50	14.00
85	NASDAQ	BMRN	Mon, Nov 22, 1999	11.94	12.63	11.72	12.63
84	NASDAQ	BMRN	Fri, Nov 19, 1999	11.88	11.88	11.25	11.88
83	NASDAQ	BMRN	Thu, Nov 18, 1999	10.56	12.25	10.00	12.19
82	NASDAQ	BMRN	Wed, Nov 17, 1999	13.13	13.13	12.75	12.88
81	NASDAQ	BMRN	Tue, Nov 16, 1999	13.00	13.13	12.94	13.00
80	NASDAQ	BMRN	Mon, Nov 15, 1999	13.00	13.00	12.13	12.88
79	NASDAQ	BMRN	Fri, Nov 12, 1999	14.00	14.00	11.88	13.06
78	NASDAQ	BMRN	Thu, Nov 11, 1999	14.63	14.63	14.00	14.06
77	NASDAQ	BMRN	Wed, Nov 10, 1999	14.50	15.13	14.00	14.63
76	NASDAQ	BMRN	Tue, Nov 9, 1999	14.50	15.00	14.50	14.63
75	NASDAQ	BMRN	Mon, Nov 8, 1999	14.50	15.25	14.50	14.78
74	NASDAQ	BMRN	Fri, Nov 5, 1999	15.44	15.63	14.63	15.38
73	NASDAQ	BMRN	Thu, Nov 4, 1999	15.63	16.38	15.19	15.19
72	NASDAQ	BMRN	Wed, Nov 3, 1999	15.38	15.63	15.25	15.38
71	NASDAQ	BMRN	Tue, Nov 2, 1999	15.50	15.50	15.00	15.50
70	NASDAQ	BMRN	Mon, Nov 1, 1999	15.75	15.75	15.00	15.38
69	NASDAQ	BMRN	Fri, Oct 29, 1999	14.75	15.63	14.75	15.38
68	NASDAQ	BMRN	Thu, Oct 28, 1999	15.00	15.00	15.00	15.00
67	NASDAQ	BMRN	Wed, Oct 27, 1999	15.00	15.25	14.75	15.25
66	NASDAQ	BMRN	Tue, Oct 26, 1999	15.38	15.38	15.00	15.06
65	NASDAQ	BMRN	Mon, Oct 25, 1999	15.50	15.50	15.13	15.13
64	NASDAQ	BMRN	Fri, Oct 22, 1999	15.75	15.75	15.00	15.00
63	NASDAQ	BMRN	Thu, Oct 21, 1999	16.00	16.00	15.63	15.75
62	NASDAQ	BMRN	Wed, Oct 20, 1999	15.63	16.13	15.56	15.63
61	NASDAQ	BMRN	Tue, Oct 19, 1999	16.00	16.00	15.38	15.75
60	NASDAQ	BMRN	Mon, Oct 18, 1999	16.00	16.38	16.00	16.06
59	NASDAQ	BMRN	Fri, Oct 15, 1999	16.50	16.50	16.00	16.06
58	NASDAQ	BMRN	Thu, Oct 14, 1999	16.38	16.50	16.00	16.50
57	NASDAQ	BMRN	Wed, Oct 13, 1999	16.25	16.38	16.25	16.38
56	NASDAQ	BMRN	Tue, Oct 12, 1999	16.50	16.50	16.00	16.25
55	NASDAQ	BMRN	Mon, Oct 11, 1999	16.50	16.50	16.25	16.25
54	NASDAQ	BMRN	Fri, Oct 8, 1999	16.69	16.72	16.00	16.50
53	NASDAQ	BMRN	Thu, Oct 7, 1999	16.50	16.50	15.88	15.88
52	NASDAQ	BMRN	Wed, Oct 6, 1999	15.69	16.50	15.31	16.50
51	NASDAQ	BMRN	Tue, Oct 5, 1999	15.88	15.88	15.50	15.50
50	NASDAQ	BMRN	Mon, Oct 4, 1999	16.38	16.50	15.63	15.75
49	NASDAQ	BMRN	Fri, Oct 1, 1999	17.38	17.38	16.50	17.00
48	NASDAQ	BMRN	Thu, Sep 30, 1999	17.75	17.75	17.13	17.38
47	NASDAQ	BMRN	Wed, Sep 29, 1999	18.63	18.63	17.63	17.81
46	NASDAQ	BMRN	Tue, Sep 28, 1999	18.50	18.50	18.13	18.50
45	NASDAQ	BMRN	Mon, Sep 27, 1999	18.00	19.25	18.00	18.75
44	NASDAQ	BMRN	Fri, Sep 24, 1999	17.63	17.75	17.38	17.50
43	NASDAQ	BMRN	Thu, Sep 23, 1999	17.31	18.25	17.00	17.69
42	NASDAQ	BMRN	Wed, Sep 22, 1999	16.50	17.00	16.38	17.00
41	NASDAQ	BMRN	Tue, Sep 21, 1999	15.75	16.56	15.75	16.44
40	NASDAQ	BMRN	Mon, Sep 20, 1999	16.13	16.13	15.75	15.75
39	NASDAQ	BMRN	Fri, Sep 17, 1999	15.56	16.13	15.31	16.00
38	NASDAQ	BMRN	Thu, Sep 16, 1999	15.63	15.63	15.25	15.56
37	NASDAQ	BMRN	Wed, Sep 15, 1999	15.25	15.50	15.00	15.25
36	NASDAQ	BMRN	Tue, Sep 14, 1999	15.50	15.50	15.06	15.50
35	NASDAQ	BMRN	Mon, Sep 13, 1999	15.31	15.38	15.00	15.00
34	NASDAQ	BMRN	Fri, Sep 10, 1999	15.38	15.56	15.25	15.38
33	NASDAQ	BMRN	Thu, Sep 9, 1999	15.13	15.56	15.13	15.38
32	NASDAQ	BMRN	Wed, Sep 8, 1999	15.69	15.69	15.13	15.13
31	NASDAQ	BMRN	Tue, Sep 7, 1999	15.19	15.19	14.69	15.00
30	NASDAQ	BMRN	Fri, Sep 3, 1999	15.63	15.63	15.13	15.63
29	NASDAQ	BMRN	Thu, Sep 2, 1999	15.75	15.75	15.25	15.25
28	NASDAQ	BMRN	Wed, Sep 1, 1999	15.38	15.75	15.38	15.75
27	NASDAQ	BMRN	Tue, Aug 31, 1999	15.81	15.88	15.50	15.50
26	NASDAQ	BMRN	Mon, Aug 30, 1999	16.00	16.00	15.75	15.88
25	NASDAQ	BMRN	Fri, Aug 27, 1999	15.81	16.00	15.81	15.81
24	NASDAQ	BMRN	Thu, Aug 26, 1999	16.00	16.00	15.50	15.50
23	NASDAQ	BMRN	Wed, Aug 25, 1999	15.97	16.13	15.75	16.00
22	NASDAQ	BMRN	Tue, Aug 24, 1999	15.50	15.63	15.25	15.25
21	NASDAQ	BMRN	Mon, Aug 23, 1999	16.06	16.25	15.25	15.50
20	NASDAQ	BMRN	Fri, Aug 20, 1999	16.00	16.50	15.63	15.75
19	NASDAQ	BMRN	Thu, Aug 19, 1999	14.31	15.13	14.25	15.13
18	NASDAQ	BMRN	Wed, Aug 18, 1999	14.31	14.31	14.00	14.00
17	NASDAQ	BMRN	Tue, Aug 17, 1999	14.00	14.19	14.00	14.00
16	NASDAQ	BMRN	Mon, Aug 16, 1999	14.31	14.31	14.06	14.06
15	NASDAQ	BMRN	Fri, Aug 13, 1999	14.16	14.38	14.00	14.25
14	NASDAQ	BMRN	Thu, Aug 12, 1999	14.63	14.63	14.00	14.13
13	NASDAQ	BMRN	Wed, Aug 11, 1999	14.31	15.06	14.31	14.81
12	NASDAQ	BMRN	Tue, Aug 10, 1999	15.13	15.13	14.25	14.44
11	NASDAQ	BMRN	Mon, Aug 9, 1999	14.25	15.13	14.06	15.13
10	NASDAQ	BMRN	Fri, Aug 6, 1999	13.75	14.13	13.50	14.00
9	NASDAQ	BMRN	Thu, Aug 5, 1999	13.38	13.88	13.36	13.63
8	NASDAQ	BMRN	Wed, Aug 4, 1999	12.44	13.13	12.38	13.00
7	NASDAQ	BMRN	Tue, Aug 3, 1999	12.50	12.50	11.88	12.00
6	NASDAQ	BMRN	Mon, Aug 2, 1999	12.06	12.38	11.50	11.63
5	NASDAQ	BMRN	Fri, Jul 30, 1999	13.06	13.09	11.00	12.00
4	NASDAQ	BMRN	Thu, Jul 29, 1999	13.94	13.94	13.00	13.13
3	NASDAQ	BMRN	Wed, Jul 28, 1999	14.38	14.50	13.50	13.50
2	NASDAQ	BMRN	Tue, Jul 27, 1999	13.38	14.69	13.25	14.13
1	NASDAQ	BMRN	Mon, Jul 26, 1999	13.31	13.50	13.00	13.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Biomarin Pharmaceutical Inc NASDAQ:BMRN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024