BMRN - BioMarin Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201989.4391.8387.8391.2391.231,409,400
Apr 01, 201989.0090.2288.3989.4389.43920,200
Mar 29, 201988.7289.2187.8288.8388.83871,100
Mar 28, 201988.0389.2787.2087.8187.81860,100
Mar 27, 201989.7690.0087.2287.9487.94652,600
Mar 26, 201989.3189.9588.6189.6689.66932,400
Mar 25, 201987.8688.7386.6288.5588.551,173,100
Mar 22, 201990.2590.8387.9788.0588.051,009,800
Mar 21, 201989.4891.2088.8190.7890.781,110,900
Mar 20, 201991.4291.8289.7689.9689.96956,100
Mar 19, 201993.9293.9291.1491.4491.441,091,400
Mar 18, 201994.0994.6492.9193.3693.36651,100
Mar 15, 201994.4094.7993.1294.5394.531,452,900
Mar 14, 201995.2695.8594.4294.5094.50741,200
Mar 13, 201994.0595.3293.0895.1695.16934,800
Mar 12, 201991.4594.0291.2193.0493.04669,500
Mar 11, 201989.7191.4188.7091.2791.27633,000
Mar 08, 201990.4491.3889.6089.9989.99701,100
Mar 07, 201990.7892.1589.2191.3191.31957,200
Mar 06, 201992.5192.5190.5091.0591.05938,200
Mar 05, 201993.1494.6192.0592.6892.68715,900
Mar 04, 201995.0096.2091.8393.1493.141,087,300
Mar 01, 201993.8594.7893.5094.7694.76831,500
Feb 28, 201993.4594.3992.5093.2693.26851,300
Feb 27, 201991.7894.2491.5093.7793.77939,000
Feb 26, 201991.2993.4691.0092.1792.17847,700
Feb 25, 201993.3895.0090.9491.3691.362,540,100
Feb 22, 201986.1489.3084.0187.8787.872,367,500
Feb 21, 201990.1291.3388.5288.8188.811,015,200
Feb 20, 201992.0092.7989.0890.6690.661,232,400
Feb 19, 201993.7894.4991.7391.8591.85974,100
Feb 15, 201994.1894.6093.2293.9993.991,096,200
Feb 14, 201995.2095.7292.7993.4793.47831,700
Feb 13, 201995.7196.8594.7495.2595.25708,000
Feb 12, 201993.4795.4093.3595.2395.23767,300
Feb 11, 201994.3594.6992.0692.6592.65789,000
Feb 08, 201993.2394.6993.0194.2894.28603,900
Feb 07, 201995.5395.8492.9593.7693.76778,600
Feb 06, 201997.7097.9495.6195.9595.95742,600
Feb 05, 201998.63100.1397.2897.5897.58762,800
Feb 04, 201998.3598.8197.2998.4098.40471,900
Feb 01, 201998.0098.7797.2298.6298.62898,400
Jan 31, 201997.1998.7596.9298.1798.17621,500
Jan 30, 201994.2397.1493.5396.9796.97707,400
Jan 29, 201993.5594.3192.3494.1894.18577,400
Jan 28, 201994.3794.8891.5093.1993.19746,100
Jan 25, 201993.0095.5792.5095.4495.441,239,200
Jan 24, 201993.6894.1692.6492.6892.68824,000
Jan 23, 201995.6096.4292.3393.5893.581,069,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...