BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201885.2286.3181.2083.0583.052,125,300
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
Jan 30, 201891.5592.0289.7490.1390.131,304,900
Jan 29, 201891.5392.6191.1492.2392.231,231,400
Jan 26, 201890.6591.7390.6491.6091.60856,600
Jan 25, 201891.7391.9290.2190.5690.56947,500
Jan 24, 201892.8992.9790.3391.2991.291,451,000
Jan 23, 201892.5393.2992.0792.3992.391,379,200
Jan 22, 201890.0092.0389.0091.7191.712,402,200
Jan 19, 201889.5590.0488.9889.1289.12984,500
Jan 18, 201889.6990.6288.8889.7889.781,166,900
Jan 17, 201890.7691.0988.4889.6489.641,169,800
Jan 16, 201890.5892.0090.1090.2490.241,427,400
Jan 12, 201891.0091.0089.6090.2290.22874,400
Jan 11, 201888.5190.4788.1189.9889.981,267,500
Jan 10, 201888.9789.0087.2088.3788.371,431,700
Jan 09, 201889.3189.6388.2689.1489.141,485,000
Jan 08, 201890.2190.3088.5288.6488.641,434,200
Jan 05, 201891.1891.3189.5890.2790.27789,300
Jan 04, 201892.8493.1489.8090.3290.321,876,300
Jan 03, 201891.5893.4490.6092.0892.081,136,400
Jan 02, 201888.8491.3088.1991.0391.031,299,000
Dec 29, 201790.0890.4688.9289.1789.17799,400
Dec 28, 201790.9890.9988.6890.4890.48952,500
Dec 27, 201790.9091.4390.0190.7290.72592,400
Dec 26, 201790.0590.9089.4190.8290.82516,600
Dec 22, 201790.9191.3689.5190.4690.46955,400
Dec 21, 201791.1192.5090.9291.5591.55615,700
Dec 20, 201790.6691.3290.2191.1191.11874,400
Dec 19, 201792.4392.5390.4090.8590.851,082,600
Dec 18, 201793.0093.7491.7992.6092.601,158,100
Dec 15, 201790.4093.0288.5093.0293.022,957,300
Dec 14, 201790.0090.0088.2288.5388.531,218,600
Dec 13, 201787.3089.2786.4388.6688.661,367,300
Dec 12, 201787.5089.5586.3687.3887.381,893,300
Dec 11, 201789.4990.5286.8988.1188.114,137,700
Dec 08, 201781.4883.1481.2081.9981.991,039,300
Dec 07, 201780.8581.7780.5080.9080.901,232,600
Dec 06, 201780.8781.6980.1080.8280.821,191,100
Dec 05, 201783.3483.9080.6080.7680.761,211,300
Dec 04, 201785.3286.4683.5283.6283.62736,500
Dec 01, 201785.1687.0884.7385.0085.001,068,400
Nov 30, 201783.4986.3083.4885.8085.801,102,000
Nov 29, 201782.4484.7782.3483.2783.27880,600
Nov 28, 201782.9882.9881.5782.5682.56904,600
Nov 27, 201782.8383.1482.1982.9682.96722,600
Nov 24, 201782.6683.9182.6582.7182.71243,800
Nov 22, 201783.1983.7282.7182.9982.99481,800
Nov 21, 201783.0183.7782.7882.9182.91599,800
Nov 20, 201782.8883.6482.6482.9582.951,124,000
Nov 17, 201782.5683.3682.1382.8882.88970,900
Nov 16, 201781.8782.9681.6282.5682.56848,400
Nov 15, 201781.8281.9780.5881.8181.811,178,700
Nov 14, 201781.0681.7880.7881.4181.411,473,800
Nov 13, 201782.0282.0381.0581.0681.061,133,200
Nov 10, 201781.6782.1380.7782.0382.03842,200
Nov 09, 201782.3283.5681.5082.4082.401,821,700
Nov 08, 201783.8383.8382.4182.8182.811,054,000
Nov 07, 201783.4083.9482.2583.7783.771,351,200
Nov 06, 201783.7584.2682.5582.9682.961,512,200
Nov 03, 201782.5284.2282.0084.1384.131,025,400
Nov 02, 201780.9083.0480.9082.7482.741,443,500
Nov 01, 201782.5782.8880.6080.9280.921,964,500
Oct 31, 201782.3582.9581.2382.0982.091,438,600
Oct 30, 201782.7383.7381.7381.9781.971,514,100
Oct 27, 201782.5285.4882.0583.1583.152,491,800
Oct 26, 201785.0785.0781.7282.5382.532,587,500
Oct 25, 201786.1086.4684.6384.7984.791,215,500
Oct 24, 201786.6386.7485.0386.2986.291,249,100
Oct 23, 201788.2788.4685.9386.4686.461,460,000
Oct 20, 201787.7788.7486.7787.7587.751,329,200
Oct 19, 201789.1989.9587.5988.1388.132,020,300
Oct 18, 201793.4094.7686.9088.6288.623,827,600
Oct 17, 201795.1095.9193.4493.5493.541,099,700
Oct 16, 201795.1396.0594.5694.6694.66747,800
Oct 13, 201795.2395.8693.7495.1295.12657,200
Oct 12, 201794.9695.8994.0695.1395.131,286,600
Oct 11, 201793.8995.1593.5894.9394.931,407,800
Oct 10, 201795.3696.0594.1194.3394.331,007,600
Oct 09, 201794.7695.8694.3995.0295.02719,300
Oct 06, 201794.3695.7193.6894.8194.81681,300
Oct 05, 201793.3094.9492.5294.4294.421,189,000
Oct 04, 201793.0393.4792.4893.2093.20629,500
Oct 03, 201793.9194.3992.7893.2193.21929,400
Oct 02, 201793.5294.6292.9493.7393.731,577,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...