UK markets closed

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.63-1.44 (-1.60%)
At close: 04:00PM EDT
90.00 +1.37 (+1.55%)
After hours: 04:23PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202489.6790.1888.2988.6388.631,778,600
18 Apr 202490.2591.2189.7890.0790.07944,900
17 Apr 202491.1491.5390.0290.4790.471,282,500
16 Apr 202490.9391.7890.1690.8790.871,235,800
15 Apr 202492.5893.3690.9691.5191.511,942,200
12 Apr 202491.2693.2691.0992.2292.222,419,800
11 Apr 202490.9991.5989.3391.4691.462,296,900
10 Apr 202488.3890.4187.7990.2190.212,204,500
09 Apr 202487.3589.1987.3588.9888.981,178,100
08 Apr 202487.0088.1186.9587.2887.281,345,000
05 Apr 202486.4687.2386.0186.9586.95828,900
04 Apr 202486.7888.1386.6386.8986.891,151,900
03 Apr 202486.4887.7286.4886.7886.781,166,500
02 Apr 202486.2586.9485.6286.8086.801,410,600
01 Apr 202486.9887.3186.0987.1087.10715,500
28 Mar 202488.3488.6686.6587.3487.341,027,700
27 Mar 202488.1888.7487.9288.6188.611,031,700
26 Mar 202486.9487.8686.5087.7487.741,346,900
25 Mar 202484.7086.9984.7086.5286.521,409,200
22 Mar 202484.3585.2983.9085.1385.13876,700
21 Mar 202484.9985.2583.8484.1184.11919,100
20 Mar 202485.0185.1983.8284.7684.76879,900
19 Mar 202484.4385.6083.7785.2785.271,300,200
18 Mar 202484.1384.6783.6683.8183.811,404,500
15 Mar 202484.5684.7583.4483.8783.871,185,800
14 Mar 202484.6184.9483.5384.3984.391,244,300
13 Mar 202485.1985.7184.5784.7784.771,312,700
12 Mar 202486.2786.6984.8785.1885.181,027,900
11 Mar 202485.6986.8285.5386.0086.001,368,900
08 Mar 202485.9086.5585.7085.9585.951,252,100
07 Mar 202487.2187.8785.6385.8985.891,224,200
06 Mar 202487.2587.6086.1186.7786.771,133,400
05 Mar 202487.0987.4285.0186.0286.021,710,500
04 Mar 202487.5787.9286.5187.7287.72800,700
01 Mar 202486.3988.2885.8887.1487.141,901,100
29 Feb 202488.8089.0086.0286.2886.282,604,500
28 Feb 202489.8290.2888.3288.4088.401,172,800
27 Feb 202490.6492.1690.0690.6890.681,249,100
26 Feb 202490.9391.2388.1190.1090.101,470,200
23 Feb 202490.9494.1589.4891.2491.243,652,600
22 Feb 202489.3090.5088.6389.9789.971,652,700
21 Feb 202488.6789.2087.4088.5488.541,268,400
20 Feb 202488.1490.2687.5388.6788.672,100,900
16 Feb 202488.3089.4987.8588.7788.771,054,500
15 Feb 202486.1188.7385.9788.3088.301,990,500
14 Feb 202486.2486.8185.7186.0186.011,233,300
13 Feb 202487.1587.3985.6086.1386.13925,500
12 Feb 202488.4789.1688.1088.1888.181,279,700
09 Feb 202488.2888.6487.8388.4688.461,355,300
08 Feb 202489.7790.1887.4388.1588.151,140,900
07 Feb 202489.4691.0688.4189.6689.662,851,100
06 Feb 202488.1290.0587.4989.8089.801,609,000
05 Feb 202487.7688.3387.0887.7287.721,133,300
02 Feb 202487.9188.4387.2988.1188.111,396,300
01 Feb 202487.7288.8787.2688.7488.741,429,500
31 Jan 202489.6790.0187.6388.0888.081,121,500
30 Jan 202491.5991.5989.4389.6289.621,675,900
29 Jan 202491.0091.7889.4691.7891.78691,200
26 Jan 202491.6291.6590.3290.8790.871,104,900
25 Jan 202492.5192.9490.7091.2591.251,199,400
24 Jan 202493.3093.8692.1192.3192.311,139,700
23 Jan 202494.5194.5192.4393.0493.041,760,100
22 Jan 202492.0094.2291.5094.0494.041,261,800
19 Jan 202492.6992.9391.8592.2592.251,116,400
18 Jan 202493.5393.8192.0892.5392.53838,000
17 Jan 202492.9993.8892.1093.4393.43729,700
16 Jan 202492.9794.0892.0893.4693.461,074,000
12 Jan 202495.5196.6092.9693.3393.331,744,500
11 Jan 202495.1396.6594.5296.0096.001,921,800
10 Jan 202496.3896.9595.0495.8995.89978,000
09 Jan 202498.1998.2395.1796.1396.131,192,600
08 Jan 202496.2199.2594.9299.0099.00962,700
05 Jan 202496.6497.0895.8196.4796.47690,700
04 Jan 202496.6798.4496.5097.7397.731,081,400
03 Jan 202498.9998.9996.0896.6896.68913,200
02 Jan 202496.4598.2896.0398.0598.051,109,900
29 Dec 202396.8597.4396.1096.4296.42630,300
28 Dec 202398.0198.5496.8297.1397.13675,900
27 Dec 202397.1898.0296.3597.8897.881,128,200
26 Dec 202396.3896.9095.8596.4696.46846,200
22 Dec 202395.2297.7195.1996.2196.213,669,000
21 Dec 202393.9996.2793.9995.1695.161,211,300
20 Dec 202396.3996.3992.5292.6692.661,828,400
19 Dec 202396.7797.1396.3496.5496.54826,500
18 Dec 202397.6697.7895.7496.2596.251,400,400
15 Dec 202397.6798.3696.0997.1697.161,571,000
14 Dec 202399.1299.5697.0497.6297.622,147,900
13 Dec 202395.3098.6795.3098.5198.511,638,200
12 Dec 202393.5196.5392.8295.9095.901,721,000
11 Dec 202392.4893.7392.4493.5093.501,013,200
08 Dec 202394.2794.3392.3692.9492.941,793,100
07 Dec 202394.4395.4293.2794.9494.942,454,200
06 Dec 202392.2494.4492.2494.1694.162,296,400
05 Dec 202394.2394.8793.2493.6193.612,715,600
04 Dec 202392.5094.9792.2694.4094.403,463,200
01 Dec 202391.2192.5089.7692.4292.422,243,000
30 Nov 202389.8591.2789.3491.0891.082,547,000
29 Nov 202387.7789.8187.6889.7489.741,654,200
28 Nov 202388.4188.5287.4787.7687.761,253,700
27 Nov 202387.7389.1287.5988.6088.602,783,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...