BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201982.1283.0380.5480.8480.84773,300
Jun 13, 201982.5983.1581.9382.3682.36838,300
Jun 12, 201981.0882.9680.9782.3182.31943,600
Jun 11, 201981.4281.8680.0881.0981.091,364,100
Jun 10, 201981.0981.8680.6081.1181.111,735,900
Jun 07, 201981.1081.2579.8380.6480.643,273,600
Jun 06, 201983.4583.7380.2080.4980.491,754,900
Jun 05, 201984.0684.3883.0483.5983.591,337,200
Jun 04, 201982.7484.0181.7083.7883.781,477,900
Jun 03, 201982.5083.8781.7682.0782.071,554,300
May 31, 201982.7483.8582.1382.2482.241,240,100
May 30, 201983.0484.1782.7183.3883.381,450,900
May 29, 201983.7884.3682.5582.9582.952,099,400
May 28, 201989.8489.8484.1284.5084.505,083,500
May 24, 201987.5589.3387.4589.0389.031,086,200
May 23, 201986.9987.5986.4186.9786.97925,300
May 22, 201987.2088.2886.2187.6987.691,119,700
May 21, 201987.2888.5886.7287.4787.47884,900
May 20, 201987.8987.8986.2086.6686.66974,900
May 17, 201989.2390.3688.0088.7188.711,590,800
May 16, 201987.7690.6187.7589.6789.672,928,400
May 15, 201980.7187.4080.5087.1687.162,645,200
May 14, 201980.6381.9179.8781.0581.05655,400
May 13, 201981.0181.7679.7980.3580.351,033,100
May 10, 201982.9283.0581.3182.4382.431,241,800
May 09, 201982.1083.5581.3583.3883.38993,700
May 08, 201982.5082.9981.6082.7282.721,298,100
May 07, 201982.4982.9881.0582.0082.001,922,000
May 06, 201982.5584.2182.3283.4783.471,181,000
May 03, 201983.8384.5782.9084.1084.10934,400
May 02, 201984.1785.4582.8983.3583.351,150,000
May 01, 201985.6286.9284.0784.1884.181,517,200
Apr 30, 201985.9886.2183.5985.5385.531,079,000
Apr 29, 201984.9886.3984.6085.7385.731,223,000
Apr 26, 201984.9885.5082.0085.0985.092,133,300
Apr 25, 201985.2585.4984.0085.3185.311,164,400
Apr 24, 201986.1686.1684.5785.4985.49937,500
Apr 23, 201983.5887.1983.5886.0086.001,303,800
Apr 22, 201982.9384.7182.7383.7183.71989,100
Apr 18, 201983.4684.4781.2283.1683.162,067,800
Apr 17, 201988.6188.6281.8182.3582.353,080,500
Apr 16, 201992.2692.8188.1788.5188.511,140,000
Apr 15, 201990.1092.0089.6591.8591.851,245,000
Apr 12, 201989.1289.9788.7489.9389.93708,200
Apr 11, 201992.2993.2188.6988.8388.83861,700
Apr 10, 201991.7092.8290.8592.3092.30578,600
Apr 09, 201991.9892.9091.1891.3191.31541,000
Apr 08, 201993.7693.7690.7492.3892.38579,800
Apr 05, 201993.0394.0092.7193.9093.90799,300
Apr 04, 201992.1893.9291.8492.3892.38946,400
Apr 03, 201991.8392.4291.0491.8991.891,409,000
Apr 02, 201989.4391.8387.8391.2391.231,409,400
Apr 01, 201989.0090.2288.3989.4389.43920,200
Mar 29, 201988.7289.2187.8288.8388.83871,100
Mar 28, 201988.0389.2787.2087.8187.81860,100
Mar 27, 201989.7690.0087.2287.9487.94652,600
Mar 26, 201989.3189.9588.6189.6689.66932,400
Mar 25, 201987.8688.7386.6288.5588.551,173,100
Mar 22, 201990.2590.8387.9788.0588.051,009,800
Mar 21, 201989.4891.2088.8190.7890.781,110,900
Mar 20, 201991.4291.8289.7689.9689.96956,100
Mar 19, 201993.9293.9291.1491.4491.441,091,400
Mar 18, 201994.0994.6492.9193.3693.36651,100
Mar 15, 201994.4094.7993.1294.5394.531,452,900
Mar 14, 201995.2695.8594.4294.5094.50741,200
Mar 13, 201994.0595.3293.0895.1695.16934,800
Mar 12, 201991.4594.0291.2193.0493.04669,500
Mar 11, 201989.7191.4188.7091.2791.27633,000
Mar 08, 201990.4491.3889.6089.9989.99701,100
Mar 07, 201990.7892.1589.2191.3191.31957,200
Mar 06, 201992.5192.5190.5091.0591.05938,200
Mar 05, 201993.1494.6192.0592.6892.68715,900
Mar 04, 201995.0096.2091.8393.1493.141,087,300
Mar 01, 201993.8594.7893.5094.7694.76831,500
Feb 28, 201993.4594.3992.5093.2693.26851,300
Feb 27, 201991.7894.2491.5093.7793.77939,000
Feb 26, 201991.2993.4691.0092.1792.17847,700
Feb 25, 201993.3895.0090.9491.3691.362,540,100
Feb 22, 201986.1489.3084.0187.8787.872,367,500
Feb 21, 201990.1291.3388.5288.8188.811,015,200
Feb 20, 201992.0092.7989.0890.6690.661,232,400
Feb 19, 201993.7894.4991.7391.8591.85974,100
Feb 15, 201994.1894.6093.2293.9993.991,096,200
Feb 14, 201995.2095.7292.7993.4793.47831,700
Feb 13, 201995.7196.8594.7495.2595.25708,000
Feb 12, 201993.4795.4093.3595.2395.23767,300
Feb 11, 201994.3594.6992.0692.6592.65789,000
Feb 08, 201993.2394.6993.0194.2894.28603,900
Feb 07, 201995.5395.8492.9593.7693.76778,600
Feb 06, 201997.7097.9495.6195.9595.95742,600
Feb 05, 201998.63100.1397.2897.5897.58762,800
Feb 04, 201998.3598.8197.2998.4098.40471,900
Feb 01, 201998.0098.7797.2298.6298.62898,400
Jan 31, 201997.1998.7596.9298.1798.17621,500
Jan 30, 201994.2397.1493.5396.9796.97707,400
Jan 29, 201993.5594.3192.3494.1894.18577,400
Jan 28, 201994.3794.8891.5093.1993.19746,100
Jan 25, 201993.0095.5792.5095.4495.441,239,200
Jan 24, 201993.6894.1692.6492.6892.68824,000
Jan 23, 201995.6096.4292.3393.5893.581,069,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...