BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201893.2693.7690.9991.4791.47812,500
Nov 19, 201895.5996.0792.3793.7193.71848,500
Nov 16, 201893.9596.6792.8095.7095.70711,900
Nov 15, 201891.1194.7590.2594.7594.751,043,000
Nov 14, 201894.0294.8390.8791.7691.761,130,300
Nov 13, 201893.7895.5092.7893.5293.52875,400
Nov 12, 201895.3695.5592.1893.0793.07915,200
Nov 09, 201898.1399.7494.9795.6795.67850,300
Nov 08, 201899.01101.7298.3398.5498.54798,900
Nov 07, 201897.0699.1595.5999.0699.061,104,100
Nov 06, 201897.4398.8595.5996.5896.58780,000
Nov 05, 201898.6898.8795.5597.7597.75640,400
Nov 02, 201897.8899.4996.4797.9697.96929,900
Nov 01, 201892.5598.1692.1797.4597.451,264,300
Oct 31, 201892.7993.8892.0792.1792.171,116,800
Oct 30, 201893.4194.7490.3892.1192.111,394,900
Oct 29, 201899.0099.0992.0893.7693.761,386,300
Oct 26, 201890.0099.9890.0097.4497.442,311,800
Oct 25, 201893.0997.4892.1896.4396.431,566,300
Oct 24, 2018100.45101.1292.7792.8892.881,679,700
Oct 23, 2018102.27103.1198.75100.24100.241,462,700
Oct 22, 2018103.55104.47101.66103.53103.53976,200
Oct 19, 2018104.68105.45102.41103.22103.22930,000
Oct 18, 2018106.25106.70103.37103.82103.821,273,500
Oct 17, 2018106.09106.74104.15106.07106.071,378,200
Oct 16, 2018100.09106.16100.00106.01106.011,430,900
Oct 15, 201899.40100.8998.5499.4599.451,150,700
Oct 12, 201899.0799.8797.1299.5199.51871,400
Oct 11, 201897.5699.2196.1097.3097.301,559,200
Oct 10, 2018103.34104.7498.2598.4498.442,217,900
Oct 09, 2018101.11104.98101.11104.27104.271,445,000
Oct 08, 2018101.18102.31100.54101.33101.331,594,800
Oct 05, 201899.14102.5999.14101.09101.091,564,400
Oct 04, 201899.78100.1297.9898.7598.751,366,800
Oct 03, 201899.36100.2498.6099.6899.681,064,800
Oct 02, 201898.7999.6697.6099.0099.00969,400
Oct 01, 201898.1399.7697.2798.6298.621,177,500
Sep 28, 201897.9798.9596.8596.9796.971,625,100
Sep 27, 201897.9398.8996.7397.9797.971,581,400
Sep 26, 201896.3999.3596.3998.0898.081,416,500
Sep 25, 201897.6897.9596.0296.2896.281,434,800
Sep 24, 201897.2497.7996.0297.6397.631,542,200
Sep 21, 2018100.30100.8496.7997.8497.841,956,900
Sep 20, 2018100.56101.44100.01100.40100.401,176,300
Sep 19, 201899.55100.6698.8599.7799.77832,700
Sep 18, 201898.0299.9197.7399.5699.561,277,100
Sep 17, 201899.2099.8097.7798.1598.151,051,100
Sep 14, 2018100.00100.0098.2599.4199.411,298,400
Sep 13, 201898.80100.2098.5999.5799.57934,200
Sep 12, 201896.5498.8896.1898.5898.581,558,300
Sep 11, 201897.2898.0596.4296.7196.71740,300
Sep 10, 201898.3998.3997.0697.5197.51918,300
Sep 07, 201896.0898.4895.5398.0498.041,121,000
Sep 06, 201896.9397.9995.7396.1696.161,245,100
Sep 05, 201896.3497.3495.6896.6096.601,251,700
Sep 04, 201898.1698.9195.1695.7895.781,579,200
Aug 31, 201899.06100.1099.0099.9899.98668,000
Aug 30, 201899.71100.1499.0699.2699.26673,400
Aug 29, 201899.10100.1098.3499.9699.96903,400
Aug 28, 201899.90100.4097.5498.9298.92757,300
Aug 27, 201899.34100.7397.26100.03100.03915,200
Aug 24, 201899.0099.1697.5598.7698.76752,500
Aug 23, 2018101.24101.3098.8999.0999.09952,200
Aug 22, 201899.61101.9499.32101.53101.53562,400
Aug 21, 201899.58100.3199.0699.7499.741,200,500
Aug 20, 2018101.22101.3298.8299.0399.031,110,200
Aug 17, 201899.99101.6099.32101.01101.011,411,300
Aug 16, 2018102.31102.5099.99100.32100.321,297,300
Aug 15, 2018102.28103.15101.33101.81101.81720,600
Aug 14, 2018103.22103.81102.44103.14103.14634,700
Aug 13, 2018101.42103.08101.42102.72102.72919,400
Aug 10, 2018101.32102.42100.24101.46101.46645,000
Aug 09, 2018102.81103.54101.07102.03102.03806,400
Aug 08, 2018105.48105.54103.26103.32103.321,325,900
Aug 07, 2018103.15106.20101.74105.72105.723,454,200
Aug 06, 201899.6199.8797.0497.9597.951,051,000
Aug 03, 2018103.76104.0098.7199.4799.471,115,800
Aug 02, 2018100.16102.3799.85102.05102.051,252,800
Aug 01, 201899.92101.4698.74100.97100.971,140,300
Jul 31, 201899.99101.3199.43100.56100.561,129,200
Jul 30, 201899.99100.2698.3399.3899.38894,800
Jul 27, 2018102.24102.2499.06100.04100.041,215,700
Jul 26, 2018101.86102.75100.83102.28102.281,254,000
Jul 25, 2018101.31102.25100.98102.18102.181,309,100
Jul 24, 2018102.47103.48100.65101.00101.001,069,100
Jul 23, 2018101.69102.65101.02101.65101.651,284,700
Jul 20, 2018103.01103.06101.33101.90101.901,041,000
Jul 19, 2018102.88103.23100.65102.87102.87845,500
Jul 18, 2018103.78104.38102.40102.69102.691,019,700
Jul 17, 2018102.26104.46102.22103.92103.92878,300
Jul 16, 2018104.00104.00101.87102.73102.73942,700
Jul 13, 2018101.56103.96101.56103.61103.611,368,900
Jul 12, 2018101.00103.53100.78103.31103.311,782,200
Jul 11, 201898.04100.6997.23100.11100.111,114,400
Jul 10, 2018100.00100.1698.6299.3799.371,261,700
Jul 09, 201895.3799.6695.3799.5599.551,559,800
Jul 06, 201895.7598.2895.6198.2598.25926,100
Jul 05, 201894.6595.5393.9795.5095.50991,700
Jul 03, 201894.3495.2193.9394.4694.46357,400
Jul 02, 201893.4194.3992.7793.9293.92787,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...