BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201783.1983.7282.7182.9982.99481,800
Nov 21, 201783.0183.7782.7882.9182.91599,800
Nov 20, 201782.8883.6482.6482.9582.951,124,000
Nov 17, 201782.5683.3682.1382.8882.88970,900
Nov 16, 201781.8782.9681.6282.5682.56848,400
Nov 15, 201781.8281.9780.5881.8181.811,178,700
Nov 14, 201781.0681.7880.7881.4181.411,473,800
Nov 13, 201782.0282.0381.0581.0681.061,133,200
Nov 10, 201781.6782.1380.7782.0382.03842,200
Nov 09, 201782.3283.5681.5082.4082.401,821,700
Nov 08, 201783.8383.8382.4182.8182.811,054,000
Nov 07, 201783.4083.9482.2583.7783.771,351,200
Nov 06, 201783.7584.2682.5582.9682.961,512,200
Nov 03, 201782.5284.2282.0084.1384.131,025,400
Nov 02, 201780.9083.0480.9082.7482.741,443,500
Nov 01, 201782.5782.8880.6080.9280.921,964,500
Oct 31, 201782.3582.9581.2382.0982.091,438,600
Oct 30, 201782.7383.7381.7381.9781.971,514,100
Oct 27, 201782.5285.4882.0583.1583.152,491,800
Oct 26, 201785.0785.0781.7282.5382.532,587,500
Oct 25, 201786.1086.4684.6384.7984.791,215,500
Oct 24, 201786.6386.7485.0386.2986.291,249,100
Oct 23, 201788.2788.4685.9386.4686.461,460,000
Oct 20, 201787.7788.7486.7787.7587.751,329,200
Oct 19, 201789.1989.9587.5988.1388.132,020,300
Oct 18, 201793.4094.7686.9088.6288.623,827,600
Oct 17, 201795.1095.9193.4493.5493.541,099,700
Oct 16, 201795.1396.0594.5694.6694.66747,800
Oct 13, 201795.2395.8693.7495.1295.12657,200
Oct 12, 201794.9695.8994.0695.1395.131,286,600
Oct 11, 201793.8995.1593.5894.9394.931,407,800
Oct 10, 201795.3696.0594.1194.3394.331,007,600
Oct 09, 201794.7695.8694.3995.0295.02719,300
Oct 06, 201794.3695.7193.6894.8194.81681,300
Oct 05, 201793.3094.9492.5294.4294.421,189,000
Oct 04, 201793.0393.4792.4893.2093.20629,500
Oct 03, 201793.9194.3992.7893.2193.21929,400
Oct 02, 201793.5294.6292.9493.7393.731,577,500
Sep 29, 201792.9893.6692.6293.0793.07874,700
Sep 28, 201792.0693.0491.9192.9792.971,166,000
Sep 27, 201793.3593.9592.5992.7192.71855,600
Sep 26, 201794.2694.6792.8193.2093.20800,700
Sep 25, 201794.7395.4592.6594.3994.391,696,300
Sep 22, 201793.1895.0292.6694.9594.951,210,900
Sep 21, 201792.3695.3292.0793.4293.422,426,200
Sep 20, 201792.1393.2191.4092.5792.571,154,100
Sep 19, 201792.0693.0091.6992.1092.10887,600
Sep 18, 201791.8392.9991.5391.9891.981,231,500
Sep 15, 201791.2692.6089.9891.9191.911,764,100
Sep 14, 201792.5993.3291.1291.2391.231,552,800
Sep 13, 201791.8493.3291.2992.7592.751,877,200
Sep 12, 201790.6092.0990.0591.9191.911,220,900
Sep 11, 201790.3390.9089.5790.3690.36838,100
Sep 08, 201790.4590.9089.3790.1090.101,227,100
Sep 07, 201789.7090.6989.3590.4390.431,545,600
Sep 06, 201790.3291.4088.8389.8489.842,298,500
Sep 05, 201790.3091.2089.7090.4990.491,684,300
Sep 01, 201790.0291.2089.6790.6790.671,639,900
Aug 31, 201788.2790.2288.0790.1990.192,077,700
Aug 30, 201783.7688.9583.6287.6587.652,607,900
Aug 29, 201781.9783.5081.6782.9882.98723,800
Aug 28, 201782.6283.2381.9182.5882.58852,000
Aug 25, 201782.6782.8381.7481.8881.881,128,100
Aug 24, 201781.5482.5680.8382.4582.45779,100
Aug 23, 201781.0881.9080.2981.4081.40846,200
Aug 22, 201780.9081.7580.5381.4681.46799,600
Aug 21, 201780.9981.4180.3780.6080.60568,300
Aug 18, 201780.8181.6280.7680.9280.921,117,200
Aug 17, 201783.1883.1880.8180.9880.981,384,800
Aug 16, 201783.5883.9682.7983.0783.071,300,500
Aug 15, 201783.4383.8382.5883.0883.08998,500
Aug 14, 201783.1883.3982.6283.1783.17957,200
Aug 11, 201781.7683.4380.8982.4082.401,226,100
Aug 10, 201784.6684.9781.8381.9681.961,637,400
Aug 09, 201785.0385.9183.7885.1685.162,041,700
Aug 08, 201786.4186.7584.6485.4685.463,841,700
Aug 07, 201789.8290.0589.0589.0589.05931,800
Aug 04, 201789.8289.9988.6089.7089.70897,700
Aug 03, 201788.0090.7586.8689.5289.521,709,500
Aug 02, 201787.0087.7985.9087.6487.641,689,900
Aug 01, 201788.1188.4386.6088.0288.021,517,800
Jul 31, 201788.3088.7287.3787.7387.73739,600
Jul 28, 201787.4388.6087.0388.3488.34731,600
Jul 27, 201789.1489.7786.7587.3287.321,654,000
Jul 26, 201788.8389.8188.2389.2089.201,031,600
Jul 25, 201790.5090.5088.3388.6388.631,004,900
Jul 24, 201789.1290.1888.7090.0190.01830,700
Jul 21, 201787.7989.5487.5289.2889.281,138,000
Jul 20, 201787.5188.1986.8587.7487.741,350,900
Jul 19, 201787.6388.6086.4587.2387.231,203,600
Jul 18, 201787.0387.8186.0186.6786.671,856,400
Jul 17, 201790.9791.2086.8486.9886.982,752,600
Jul 14, 201791.4191.4590.5191.0091.00766,600
Jul 13, 201790.4791.7289.0991.0691.061,504,500
Jul 12, 201791.4691.4988.6089.5789.571,404,500
Jul 11, 201791.8691.9489.2190.9290.921,794,300
Jul 10, 201790.5991.4889.0089.8089.801,017,300
Jul 07, 201790.4090.9589.6790.5190.51813,600
Jul 06, 201791.3292.0589.3690.0890.081,261,300
Jul 05, 201790.5292.0689.7292.0192.011,202,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...