BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201897.2497.7996.0297.6397.631,205,104
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
Jun 29, 201891.9094.6891.8294.2094.201,528,000
Jun 28, 201891.5991.9390.1991.1591.151,574,800
Jun 27, 201893.5294.4991.6191.7291.721,329,600
Jun 26, 201895.1995.9593.0493.7993.791,175,500
Jun 25, 201897.9797.9793.4394.8894.881,489,800
Jun 22, 201898.4499.7698.0399.0399.031,580,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...