BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201898.4499.7698.0399.0399.031,574,200
Jun 21, 201898.2098.8096.0898.4398.431,265,600
Jun 20, 201895.9498.5795.0898.3498.341,251,200
Jun 19, 201895.0096.8694.3095.6295.621,695,200
Jun 18, 201895.2097.4294.3595.5895.581,995,500
Jun 15, 201890.4398.8090.0097.6097.604,738,000
Jun 14, 201889.5090.2588.2089.9889.981,284,200
Jun 13, 201890.3390.3988.5388.9788.97830,700
Jun 12, 201889.7990.8489.3690.0090.001,018,200
Jun 11, 201890.3190.7789.7289.7989.79862,600
Jun 08, 201890.5191.0689.8790.6490.64965,000
Jun 07, 201892.8092.8690.2991.0191.01924,200
Jun 06, 201892.3592.7091.6292.2492.241,142,900
Jun 05, 201892.2192.8890.6992.1392.13937,000
Jun 04, 201891.8092.2790.5492.0792.07544,500
Jun 01, 201890.6892.7989.9091.9291.921,286,200
May 31, 201890.6091.2089.8390.3490.341,232,000
May 30, 201890.8891.0789.4790.6090.601,225,000
May 29, 201891.6891.9389.9490.5490.541,082,500
May 25, 201890.6092.8790.2792.4992.493,444,000
May 24, 201888.9989.9088.1788.2888.281,119,400
May 23, 201886.9489.8986.7088.4688.461,226,300
May 22, 201887.0088.1884.0287.6187.613,827,900
May 21, 201889.0690.8588.9889.3689.36962,500
May 18, 201888.8389.4287.2888.8888.88803,300
May 17, 201889.0489.2987.6188.4388.43725,700
May 16, 201889.1389.9888.5789.5289.52690,300
May 15, 201888.7788.7987.6388.7088.70820,800
May 14, 201888.6989.9788.2689.5489.541,173,900
May 11, 201889.4389.9787.5588.4188.411,862,600
May 10, 201889.1590.2488.9489.4089.402,356,100
May 09, 201886.7688.7286.0288.4588.451,043,400
May 08, 201886.6587.3386.3386.8186.81878,800
May 07, 201885.9687.2285.4286.9786.971,195,400
May 04, 201882.4085.9782.3085.3885.381,480,500
May 03, 201882.0283.1581.5282.3082.30770,300
May 02, 201885.6985.7382.3182.3782.371,647,800
May 01, 201883.4786.3083.1986.1686.161,442,800
Apr 30, 201884.7185.9883.2483.5183.511,783,300
Apr 27, 201882.4784.7082.3084.3184.311,475,300
Apr 26, 201881.9284.4380.0382.5182.511,641,400
Apr 25, 201881.0282.1680.3181.5381.531,251,800
Apr 24, 201882.9183.4980.9081.1381.13907,100
Apr 23, 201882.1583.0781.6382.0882.08875,600
Apr 20, 201883.5484.4981.1082.3082.302,278,700
Apr 19, 201884.0685.8282.9683.6283.621,374,000
Apr 18, 201884.4984.9184.0484.4284.421,112,200
Apr 17, 201883.2585.4082.7884.4584.451,036,500
Apr 16, 201884.2884.3182.2982.6982.69910,800
Apr 13, 201884.5984.5981.9783.5983.591,402,800
Apr 12, 201879.8584.3178.9983.8983.892,314,600
Apr 11, 201879.2080.4179.2079.4879.481,399,600
Apr 10, 201879.4580.6878.7379.8379.831,224,700
Apr 09, 201877.5379.7876.7778.6578.651,336,900
Apr 06, 201877.9678.7275.8176.0176.011,288,600
Apr 05, 201880.0580.0578.6878.7078.70783,200
Apr 04, 201876.4479.2976.3579.1479.14863,600
Apr 03, 201877.9378.2476.2777.4277.421,033,800
Apr 02, 201880.1280.4276.6777.2977.291,501,000
Mar 29, 201879.6981.6379.2481.0781.071,099,500
Mar 28, 201878.1980.1077.2979.6279.621,132,100
Mar 27, 201880.7280.8977.5878.0478.041,192,400
Mar 26, 201880.2980.6277.2980.3080.301,546,200
Mar 23, 201881.3581.9378.6678.8478.841,604,600
Mar 22, 201884.9485.7381.2881.3681.361,235,000
Mar 21, 201883.9086.5583.5886.0786.071,366,200
Mar 20, 201883.8284.4283.0584.2584.25894,900
Mar 19, 201883.5484.1882.6983.8283.821,966,800
Mar 16, 201883.8884.1882.7084.1084.101,732,200
Mar 15, 201886.0686.0683.2983.5783.571,381,900
Mar 14, 201886.6786.7484.4885.9585.95883,800
Mar 13, 201885.6086.4785.3286.1686.161,518,100
Mar 12, 201883.6185.6082.4685.4685.461,193,600
Mar 09, 201882.3983.9481.8183.8183.811,286,400
Mar 08, 201882.8083.4181.3981.8581.85894,000
Mar 07, 201881.6183.6581.0082.9882.981,318,200
Mar 06, 201881.2082.6280.6382.3782.371,168,500
Mar 05, 201879.0480.9678.5080.7980.791,128,200
Mar 02, 201877.3280.3677.3079.8679.861,810,700
Mar 01, 201881.2981.8877.0577.6777.672,769,400
Feb 28, 201882.9683.1881.1581.1781.171,102,200
Feb 27, 201883.8485.4082.9583.0183.01924,600
Feb 26, 201883.4784.6682.6484.0484.04847,600
Feb 23, 201885.2286.3181.2083.0583.052,130,500
Feb 22, 201884.5884.8383.4084.0084.001,399,500
Feb 21, 201884.2985.3384.0784.2184.21781,500
Feb 20, 201881.7785.0381.7783.8583.85828,500
Feb 16, 201885.3085.9784.3584.9884.98779,400
Feb 15, 201885.0285.6083.8785.1285.12786,800
Feb 14, 201880.9884.7980.9884.5484.541,436,900
Feb 13, 201882.4882.9681.2181.5781.571,148,500
Feb 12, 201881.1084.2081.0183.2883.281,564,500
Feb 09, 201882.5782.5778.5080.3380.332,215,800
Feb 08, 201884.8486.1982.1182.1682.161,440,400
Feb 07, 201886.6387.1684.7985.0085.002,069,800
Feb 06, 201886.4387.4584.7086.9386.931,926,000
Feb 05, 201890.6091.0687.2887.4187.412,175,000
Feb 02, 201892.1992.2490.3190.8290.821,391,300
Feb 01, 201889.3893.0989.2592.6392.631,866,000
Jan 31, 201890.0290.7089.6290.2390.231,330,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...