BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201977.2877.4775.4975.7675.761,218,200
Aug 22, 201978.4778.4776.8477.4077.40949,800
Aug 21, 201977.0778.7476.2678.2278.221,280,400
Aug 20, 201977.1177.3275.7576.5176.511,144,600
Aug 19, 201977.4177.8375.9477.4177.411,035,800
Aug 16, 201972.5176.6872.1376.5076.501,825,500
Aug 15, 201971.7873.0571.5371.7371.732,288,500
Aug 14, 201972.6973.0771.6771.7171.711,310,500
Aug 13, 201972.7274.9772.7273.4673.461,499,500
Aug 12, 201976.4477.0773.1573.5973.592,057,200
Aug 09, 201976.4177.1675.2476.9976.99962,900
Aug 08, 201977.0377.7776.0876.8976.89792,100
Aug 07, 201975.3177.1275.0176.6976.69806,400
Aug 06, 201976.6977.6874.8376.0176.01869,000
Aug 05, 201976.2077.0675.1176.0276.021,825,000
Aug 02, 201978.0080.9276.0177.8477.842,150,900
Aug 01, 201979.4381.7379.3281.0081.001,471,000
Jul 31, 201980.8281.3878.7779.3279.321,453,800
Jul 30, 201979.5581.6678.8181.0081.00839,800
Jul 29, 201981.1381.6779.5379.8279.821,193,100
Jul 26, 201981.0581.4380.2581.1181.11837,200
Jul 25, 201981.1081.1480.3480.6780.67755,600
Jul 24, 201980.6181.6480.2981.1081.10699,000
Jul 23, 201981.6681.9580.5080.6080.60654,800
Jul 22, 201981.9382.4980.9981.6081.60704,100
Jul 19, 201983.7183.7181.3981.5781.57893,900
Jul 18, 201982.1683.5582.1683.1983.19917,600
Jul 17, 201982.2683.3981.3782.4782.47703,500
Jul 16, 201984.1484.1482.1482.3782.37580,600
Jul 15, 201983.2384.0282.6683.9983.99684,000
Jul 12, 201982.9484.0482.2082.9582.95796,200
Jul 11, 201984.9285.2481.1782.7282.721,167,000
Jul 10, 201983.5185.7983.5185.1185.111,370,100
Jul 09, 201980.3483.2680.0783.1383.131,959,800
Jul 08, 201981.6382.0479.4180.3980.392,032,700
Jul 05, 201983.6683.8581.6682.0082.00990,200
Jul 03, 201984.0684.8083.9084.1584.15487,900
Jul 02, 201984.1584.4983.6684.0584.05973,800
Jul 01, 201986.9986.9984.0484.1584.151,235,900
Jun 28, 201984.3785.9283.1985.6585.651,609,900
Jun 27, 201983.0584.1681.6784.0384.031,103,600
Jun 26, 201983.7484.0182.4382.9582.951,128,800
Jun 25, 201985.6886.3183.6583.8283.821,202,300
Jun 24, 201987.7187.7685.2985.9085.901,061,900
Jun 21, 201986.1188.0985.0087.9187.911,362,900
Jun 20, 201985.8987.8385.4986.3686.36988,200
Jun 19, 201985.3986.4284.5885.0285.02719,900
Jun 18, 201985.0086.6384.3785.5185.51975,400
Jun 17, 201981.0884.8181.0584.1784.171,380,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...