BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 82.33 | 83.09 | 80.90 | 80.91 | 80.91 | 2,256,300 |
| Apr 25, 2024 | 86.26 | 86.78 | 81.00 | 82.17 | 82.17 | 7,884,400 |
| Apr 24, 2024 | 92.69 | 93.02 | 91.01 | 91.20 | 91.20 | 1,599,600 |
| Apr 23, 2024 | 90.03 | 92.22 | 89.93 | 92.06 | 92.06 | 1,299,100 |
| Apr 22, 2024 | 89.46 | 89.81 | 88.89 | 89.49 | 89.49 | 1,257,300 |
| Apr 19, 2024 | 89.67 | 90.18 | 88.29 | 88.63 | 88.63 | 1,778,600 |
| Apr 18, 2024 | 90.25 | 91.21 | 89.78 | 90.07 | 90.07 | 944,900 |
| Apr 17, 2024 | 91.14 | 91.53 | 90.02 | 90.47 | 90.47 | 1,282,500 |
| Apr 16, 2024 | 90.93 | 91.78 | 90.16 | 90.87 | 90.87 | 1,235,800 |
| Apr 15, 2024 | 92.58 | 93.36 | 90.96 | 91.51 | 91.51 | 1,942,200 |
| Apr 12, 2024 | 91.26 | 93.26 | 91.09 | 92.22 | 92.22 | 2,419,800 |
| Apr 11, 2024 | 90.99 | 91.59 | 89.33 | 91.46 | 91.46 | 2,296,900 |
| Apr 10, 2024 | 88.38 | 90.41 | 87.79 | 90.21 | 90.21 | 2,204,500 |
| Apr 09, 2024 | 87.35 | 89.19 | 87.35 | 88.98 | 88.98 | 1,178,100 |
| Apr 08, 2024 | 87.00 | 88.11 | 86.95 | 87.28 | 87.28 | 1,345,000 |
| Apr 05, 2024 | 86.46 | 87.23 | 86.01 | 86.95 | 86.95 | 828,900 |
| Apr 04, 2024 | 86.78 | 88.13 | 86.63 | 86.89 | 86.89 | 1,151,900 |
| Apr 03, 2024 | 86.48 | 87.72 | 86.48 | 86.78 | 86.78 | 1,166,500 |
| Apr 02, 2024 | 86.25 | 86.94 | 85.62 | 86.80 | 86.80 | 1,410,600 |
| Apr 01, 2024 | 86.98 | 87.31 | 86.09 | 87.10 | 87.10 | 715,500 |
| Mar 28, 2024 | 88.34 | 88.66 | 86.65 | 87.34 | 87.34 | 1,027,700 |
| Mar 27, 2024 | 88.18 | 88.74 | 87.92 | 88.61 | 88.61 | 1,031,700 |
| Mar 26, 2024 | 86.94 | 87.86 | 86.50 | 87.74 | 87.74 | 1,346,900 |
| Mar 25, 2024 | 84.70 | 86.99 | 84.70 | 86.52 | 86.52 | 1,409,200 |
| Mar 22, 2024 | 84.35 | 85.29 | 83.90 | 85.13 | 85.13 | 876,700 |
| Mar 21, 2024 | 84.99 | 85.25 | 83.84 | 84.11 | 84.11 | 919,100 |
| Mar 20, 2024 | 85.01 | 85.19 | 83.82 | 84.76 | 84.76 | 879,900 |
| Mar 19, 2024 | 84.43 | 85.60 | 83.77 | 85.27 | 85.27 | 1,300,200 |
| Mar 18, 2024 | 84.13 | 84.67 | 83.66 | 83.81 | 83.81 | 1,404,500 |
| Mar 15, 2024 | 84.56 | 84.75 | 83.44 | 83.87 | 83.87 | 1,185,800 |
| Mar 14, 2024 | 84.61 | 84.94 | 83.53 | 84.39 | 84.39 | 1,244,300 |
| Mar 13, 2024 | 85.19 | 85.71 | 84.57 | 84.77 | 84.77 | 1,312,700 |
| Mar 12, 2024 | 86.27 | 86.69 | 84.87 | 85.18 | 85.18 | 1,027,900 |
| Mar 11, 2024 | 85.69 | 86.82 | 85.53 | 86.00 | 86.00 | 1,368,900 |
| Mar 08, 2024 | 85.90 | 86.55 | 85.70 | 85.95 | 85.95 | 1,252,100 |
| Mar 07, 2024 | 87.21 | 87.87 | 85.63 | 85.89 | 85.89 | 1,224,200 |
| Mar 06, 2024 | 87.25 | 87.60 | 86.11 | 86.77 | 86.77 | 1,133,400 |
| Mar 05, 2024 | 87.09 | 87.42 | 85.01 | 86.02 | 86.02 | 1,710,500 |
| Mar 04, 2024 | 87.57 | 87.92 | 86.51 | 87.72 | 87.72 | 800,700 |
| Mar 01, 2024 | 86.39 | 88.28 | 85.88 | 87.14 | 87.14 | 1,901,100 |
| Feb 29, 2024 | 88.80 | 89.00 | 86.02 | 86.28 | 86.28 | 2,604,500 |
| Feb 28, 2024 | 89.82 | 90.28 | 88.32 | 88.40 | 88.40 | 1,172,800 |
| Feb 27, 2024 | 90.64 | 92.16 | 90.06 | 90.68 | 90.68 | 1,249,100 |
| Feb 26, 2024 | 90.93 | 91.23 | 88.11 | 90.10 | 90.10 | 1,470,200 |
| Feb 23, 2024 | 90.94 | 94.15 | 89.48 | 91.24 | 91.24 | 3,652,600 |
| Feb 22, 2024 | 89.30 | 90.50 | 88.63 | 89.97 | 89.97 | 1,652,700 |
| Feb 21, 2024 | 88.67 | 89.20 | 87.40 | 88.54 | 88.54 | 1,268,400 |
| Feb 20, 2024 | 88.14 | 90.26 | 87.53 | 88.67 | 88.67 | 2,100,900 |
| Feb 16, 2024 | 88.30 | 89.49 | 87.85 | 88.77 | 88.77 | 1,054,500 |
| Feb 15, 2024 | 86.11 | 88.73 | 85.97 | 88.30 | 88.30 | 1,990,500 |
| Feb 14, 2024 | 86.24 | 86.81 | 85.71 | 86.01 | 86.01 | 1,233,300 |
| Feb 13, 2024 | 87.15 | 87.39 | 85.60 | 86.13 | 86.13 | 925,500 |
| Feb 12, 2024 | 88.47 | 89.16 | 88.10 | 88.18 | 88.18 | 1,279,700 |
| Feb 09, 2024 | 88.28 | 88.64 | 87.83 | 88.46 | 88.46 | 1,355,300 |
| Feb 08, 2024 | 89.77 | 90.18 | 87.43 | 88.15 | 88.15 | 1,140,900 |
| Feb 07, 2024 | 89.46 | 91.06 | 88.41 | 89.66 | 89.66 | 2,851,100 |
| Feb 06, 2024 | 88.12 | 90.05 | 87.49 | 89.80 | 89.80 | 1,609,000 |
| Feb 05, 2024 | 87.76 | 88.33 | 87.08 | 87.72 | 87.72 | 1,133,300 |
| Feb 02, 2024 | 87.91 | 88.43 | 87.29 | 88.11 | 88.11 | 1,396,300 |
| Feb 01, 2024 | 87.72 | 88.87 | 87.26 | 88.74 | 88.74 | 1,429,500 |
| Jan 31, 2024 | 89.67 | 90.01 | 87.63 | 88.08 | 88.08 | 1,121,500 |
| Jan 30, 2024 | 91.59 | 91.59 | 89.43 | 89.62 | 89.62 | 1,675,900 |
| Jan 29, 2024 | 91.00 | 91.78 | 89.46 | 91.78 | 91.78 | 691,200 |
| Jan 26, 2024 | 91.62 | 91.65 | 90.32 | 90.87 | 90.87 | 1,104,900 |
| Jan 25, 2024 | 92.51 | 92.94 | 90.70 | 91.25 | 91.25 | 1,199,400 |
| Jan 24, 2024 | 93.30 | 93.86 | 92.11 | 92.31 | 92.31 | 1,139,700 |
| Jan 23, 2024 | 94.51 | 94.51 | 92.43 | 93.04 | 93.04 | 1,760,100 |
| Jan 22, 2024 | 92.00 | 94.22 | 91.50 | 94.04 | 94.04 | 1,261,800 |
| Jan 19, 2024 | 92.69 | 92.93 | 91.85 | 92.25 | 92.25 | 1,116,400 |
| Jan 18, 2024 | 93.53 | 93.81 | 92.08 | 92.53 | 92.53 | 838,000 |
| Jan 17, 2024 | 92.99 | 93.88 | 92.10 | 93.43 | 93.43 | 729,700 |
| Jan 16, 2024 | 92.97 | 94.08 | 92.08 | 93.46 | 93.46 | 1,074,000 |
| Jan 12, 2024 | 95.51 | 96.60 | 92.96 | 93.33 | 93.33 | 1,744,500 |
| Jan 11, 2024 | 95.13 | 96.65 | 94.52 | 96.00 | 96.00 | 1,921,800 |
| Jan 10, 2024 | 96.38 | 96.95 | 95.04 | 95.89 | 95.89 | 978,000 |
| Jan 09, 2024 | 98.19 | 98.23 | 95.17 | 96.13 | 96.13 | 1,192,600 |
| Jan 08, 2024 | 96.21 | 99.25 | 94.92 | 99.00 | 99.00 | 962,700 |
| Jan 05, 2024 | 96.64 | 97.08 | 95.81 | 96.47 | 96.47 | 690,700 |
| Jan 04, 2024 | 96.67 | 98.44 | 96.50 | 97.73 | 97.73 | 1,081,400 |
| Jan 03, 2024 | 98.99 | 98.99 | 96.08 | 96.68 | 96.68 | 913,200 |
| Jan 02, 2024 | 96.45 | 98.28 | 96.03 | 98.05 | 98.05 | 1,109,900 |
| Dec 29, 2023 | 96.85 | 97.43 | 96.10 | 96.42 | 96.42 | 630,300 |
| Dec 28, 2023 | 98.01 | 98.54 | 96.82 | 97.13 | 97.13 | 675,900 |
| Dec 27, 2023 | 97.18 | 98.02 | 96.35 | 97.88 | 97.88 | 1,128,200 |
| Dec 26, 2023 | 96.38 | 96.90 | 95.85 | 96.46 | 96.46 | 846,200 |
| Dec 22, 2023 | 95.22 | 97.71 | 95.19 | 96.21 | 96.21 | 3,669,000 |
| Dec 21, 2023 | 93.99 | 96.27 | 93.99 | 95.16 | 95.16 | 1,211,300 |
| Dec 20, 2023 | 96.39 | 96.39 | 92.52 | 92.66 | 92.66 | 1,828,400 |
| Dec 19, 2023 | 96.77 | 97.13 | 96.34 | 96.54 | 96.54 | 826,500 |
| Dec 18, 2023 | 97.66 | 97.78 | 95.74 | 96.25 | 96.25 | 1,400,400 |
| Dec 15, 2023 | 97.67 | 98.36 | 96.09 | 97.16 | 97.16 | 1,571,000 |
| Dec 14, 2023 | 99.12 | 99.56 | 97.04 | 97.62 | 97.62 | 2,147,900 |
| Dec 13, 2023 | 95.30 | 98.67 | 95.30 | 98.51 | 98.51 | 1,638,200 |
| Dec 12, 2023 | 93.51 | 96.53 | 92.82 | 95.90 | 95.90 | 1,721,000 |
| Dec 11, 2023 | 92.48 | 93.73 | 92.44 | 93.50 | 93.50 | 1,013,200 |
| Dec 08, 2023 | 94.27 | 94.33 | 92.36 | 92.94 | 92.94 | 1,793,100 |
| Dec 07, 2023 | 94.43 | 95.42 | 93.27 | 94.94 | 94.94 | 2,454,200 |
| Dec 06, 2023 | 92.24 | 94.44 | 92.24 | 94.16 | 94.16 | 2,296,400 |
| Dec 05, 2023 | 94.23 | 94.87 | 93.24 | 93.61 | 93.61 | 2,715,600 |
| Dec 04, 2023 | 92.50 | 94.97 | 92.26 | 94.40 | 94.40 | 3,463,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.