U.S. Markets open in 8 hrs 57 mins

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.50-0.41 (-0.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2020------
Oct 21, 202077.5978.8077.2977.5077.501,145,500
Oct 20, 202077.6878.6577.0077.9177.911,180,800
Oct 19, 202079.7080.1276.9577.3377.331,211,400
Oct 16, 202077.8980.3077.6779.2579.251,890,400
Oct 15, 202077.6478.6876.5277.6777.671,279,100
Oct 14, 202079.9180.2978.1178.7978.791,045,400
Oct 13, 202079.7380.5179.4479.8879.881,108,200
Oct 12, 202080.2680.4677.9479.8579.851,098,400
Oct 09, 202079.7980.1978.7878.8578.851,156,300
Oct 08, 202078.0079.8677.7279.6179.611,236,200
Oct 07, 202075.9677.9975.4877.7177.711,104,100
Oct 06, 202076.6777.5775.5075.5575.551,144,200
Oct 05, 202075.5577.6275.1777.0077.001,510,600
Oct 02, 202075.3376.0473.8074.9874.982,548,200
Oct 01, 202077.0277.2475.3375.8275.821,157,100
Sep 30, 202076.1577.5675.4376.0876.081,597,000
Sep 29, 202078.1278.3775.9476.0076.001,320,900
Sep 28, 202078.5579.2177.7277.9977.991,458,700
Sep 25, 202076.4677.9675.8377.3977.391,770,400
Sep 24, 202077.4078.0075.0276.5876.582,584,300
Sep 23, 202079.3880.2478.0978.4378.431,899,000
Sep 22, 202077.3980.9475.4179.3679.362,708,800
Sep 21, 202078.5678.6376.7177.2877.282,202,500
Sep 18, 202078.8179.7277.1879.3879.384,440,700
Sep 17, 202074.8478.6474.1278.3678.363,097,100
Sep 16, 202075.5076.3975.0975.6475.641,689,500
Sep 15, 202075.9476.1074.6475.5175.511,537,000
Sep 14, 202072.9976.1472.9975.3475.342,460,000
Sep 11, 202072.6073.2471.3572.0572.052,277,300
Sep 10, 202074.1175.1571.5071.8771.873,395,300
Sep 09, 202075.4575.6373.8774.4974.492,675,900
Sep 08, 202074.7275.7273.7074.4974.491,772,300
Sep 04, 202075.7476.6473.7676.0076.002,310,100
Sep 03, 202077.7477.8375.3975.8475.842,582,400
Sep 02, 202076.7378.8676.1277.9977.992,185,600
Sep 01, 202077.8578.0475.5676.0076.002,485,400
Aug 31, 202076.5779.0076.5478.0378.033,038,900
Aug 28, 202075.9976.4474.8076.3876.381,790,300
Aug 27, 202074.7877.2474.2475.4375.434,067,400
Aug 26, 202073.8675.3273.7074.8974.892,566,100
Aug 25, 202074.1775.0073.2974.4074.403,379,300
Aug 24, 202075.4675.6572.2473.0073.003,918,300
Aug 21, 202074.8075.7473.8875.0375.036,373,300
Aug 20, 202076.2776.7374.6074.8574.857,297,200
Aug 19, 202085.8185.8574.5676.7276.7234,099,100
Aug 18, 2020119.14119.90117.31118.54118.54723,900
Aug 17, 2020119.23121.23118.67119.49119.49637,200
Aug 14, 2020118.42119.98117.52118.16118.16971,800
Aug 13, 2020118.61118.61115.78116.87116.871,135,900
Aug 12, 2020117.00118.98117.00118.02118.021,006,900
Aug 11, 2020117.71118.82116.40116.83116.83980,300
Aug 10, 2020118.35118.66116.06118.25118.25785,300
Aug 07, 2020119.84120.75117.81118.67118.67754,300
Aug 06, 2020119.60120.66118.36119.65119.65642,600
Aug 05, 2020119.99124.52118.77119.83119.831,378,900
Aug 04, 2020122.69122.69118.15119.83119.831,129,700
Aug 03, 2020120.35122.47118.78122.04122.041,084,300
Jul 31, 2020121.81121.93117.72119.81119.81956,500
Jul 30, 2020119.21123.19118.20121.72121.72815,900
Jul 29, 2020123.67123.67120.19120.53120.531,025,800
Jul 28, 2020124.46124.46121.80122.83122.83887,700
Jul 27, 2020124.08124.90122.63124.00124.00963,700
Jul 24, 2020123.41124.99121.63122.95122.951,180,300
Jul 23, 2020127.99129.18124.33124.49124.49966,700
Jul 22, 2020129.06130.16126.44127.58127.581,046,400
Jul 21, 2020130.97131.95129.03129.89129.89772,500
Jul 20, 2020128.89131.73128.26131.03131.031,113,900
Jul 17, 2020128.54129.34126.81128.21128.21966,400
Jul 16, 2020126.74128.63124.47127.78127.781,071,600
Jul 15, 2020126.21127.36124.68126.74126.74936,200
Jul 14, 2020123.20126.87119.51126.43126.431,377,400
Jul 13, 2020126.65130.04123.82124.40124.401,714,000
Jul 10, 2020126.61127.41124.99126.06126.06812,900
Jul 09, 2020129.00129.21124.48126.81126.811,004,400
Jul 08, 2020125.85129.38125.73128.73128.731,089,400
Jul 07, 2020127.21129.89127.21127.98127.98840,700
Jul 06, 2020127.77128.42126.00127.71127.711,264,200
Jul 02, 2020126.95127.98124.17126.78126.781,091,900
Jul 01, 2020123.01128.77121.66125.84125.842,147,300
Jun 30, 2020122.19123.92120.66123.34123.341,188,700
Jun 29, 2020124.78124.78121.46122.18122.181,275,500
Jun 26, 2020123.61124.95121.24124.02124.022,866,600
Jun 25, 2020120.57124.74120.39124.22124.222,119,800
Jun 24, 2020121.30122.64118.89120.63120.631,508,700
Jun 23, 2020123.01123.81121.01121.72121.721,507,400
Jun 22, 2020122.38123.77118.38122.34122.342,223,700
Jun 19, 2020114.14124.95113.83124.12124.124,600,600
Jun 18, 2020114.37115.95112.25113.83113.832,123,800
Jun 17, 2020106.49113.84103.85111.32111.322,502,400
Jun 16, 2020107.86107.90105.01106.47106.47907,200
Jun 15, 2020105.03106.80103.38105.76105.761,268,500
Jun 12, 2020106.06106.81103.08105.72105.721,135,000
Jun 11, 2020106.68107.29103.86103.86103.861,327,000
Jun 10, 2020107.56108.55106.14107.66107.661,374,800
Jun 09, 2020106.84107.50104.84105.09105.091,012,300
Jun 08, 2020105.19107.33104.23106.87106.871,026,000
Jun 05, 2020107.46109.71105.22105.80105.801,297,800
Jun 04, 2020109.94112.57106.84107.51107.511,539,800
Jun 03, 2020108.34112.39107.39111.21111.211,994,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...