BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201996.8297.7195.1195.6695.661,434,600
Jan 18, 201998.3098.5295.6497.6997.691,287,400
Jan 17, 201995.2498.5395.2497.5197.51736,000
Jan 16, 201994.8497.6094.8495.7195.71615,000
Jan 15, 201993.2496.2892.6594.9394.93867,100
Jan 14, 201993.7994.4093.0093.1593.15929,800
Jan 11, 201993.8295.1193.0994.4694.46659,900
Jan 10, 201990.5594.3590.0093.9493.94971,000
Jan 09, 201992.3892.5890.2790.8690.861,194,200
Jan 08, 201990.9592.8189.2192.3092.301,086,300
Jan 07, 201987.5891.9187.0790.1990.191,435,100
Jan 04, 201985.4588.2385.0487.1087.101,382,600
Jan 03, 201986.1186.9983.8784.2084.201,004,600
Jan 02, 201982.1085.3682.0184.9684.96624,800
Dec 31, 201883.8985.5083.0285.1585.15897,900
Dec 28, 201884.0485.4382.0283.6083.60980,400
Dec 27, 201882.5384.0680.5284.0084.00872,500
Dec 26, 201880.5083.8079.1383.7883.781,173,200
Dec 24, 201880.5081.9780.0680.1480.14812,400
Dec 21, 201885.9786.9680.5380.9280.922,111,500
Dec 20, 201886.0387.6083.2685.8385.831,375,400
Dec 19, 201889.8590.7585.2485.8885.88973,800
Dec 18, 201892.8593.2488.1289.5889.581,113,400
Dec 17, 201892.6495.7091.0192.4592.45896,000
Dec 14, 201892.6494.6092.4993.1193.11954,400
Dec 13, 201894.9495.4392.8793.8993.89697,500
Dec 12, 201893.1297.6292.6494.5194.511,215,700
Dec 11, 201894.8395.3391.8892.3492.34655,800
Dec 10, 201893.0094.0791.5793.8393.83962,000
Dec 07, 201894.4496.1291.5892.7092.70715,100
Dec 06, 201892.3096.6791.5795.5495.541,087,300
Dec 04, 201897.3498.8693.4093.6993.691,062,000
Dec 03, 201896.6199.8996.4297.7997.791,227,300
Nov 30, 201896.9297.1194.2096.0396.031,077,600
Nov 29, 201897.9298.7696.3896.7596.75623,200
Nov 28, 201896.0798.9995.0098.6198.61834,600
Nov 27, 201896.3397.0794.3896.3796.37460,700
Nov 26, 201894.7597.2094.5497.0197.01854,100
Nov 23, 201892.5196.0492.4793.7893.78262,300
Nov 21, 201892.2994.8891.9493.5993.59542,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...