NasdaqGS - Delayed Quote USD

BioMarin Pharmaceutical Inc. (BMRN)

92.06 +2.57 (+2.87%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 90.03 92.22 89.93 92.06 92.06 1,297,200
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 9, 2024 87.35 89.19 87.35 88.98 88.98 1,178,100
Apr 8, 2024 87.00 88.11 86.95 87.28 87.28 1,345,000
Apr 5, 2024 86.46 87.23 86.01 86.95 86.95 828,900
Apr 4, 2024 86.78 88.13 86.63 86.89 86.89 1,151,900
Apr 3, 2024 86.48 87.72 86.48 86.78 86.78 1,166,500
Apr 2, 2024 86.25 86.94 85.62 86.80 86.80 1,410,600
Apr 1, 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 8, 2024 85.90 86.55 85.70 85.95 85.95 1,252,100
Mar 7, 2024 87.21 87.87 85.63 85.89 85.89 1,224,200
Mar 6, 2024 87.25 87.60 86.11 86.77 86.77 1,133,400
Mar 5, 2024 87.09 87.42 85.01 86.02 86.02 1,710,500
Mar 4, 2024 87.57 87.92 86.51 87.72 87.72 800,700
Mar 1, 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 9, 2024 88.28 88.64 87.83 88.46 88.46 1,355,300
Feb 8, 2024 89.77 90.18 87.43 88.15 88.15 1,140,900
Feb 7, 2024 89.46 91.06 88.41 89.66 89.66 2,851,100
Feb 6, 2024 88.12 90.05 87.49 89.80 89.80 1,609,000
Feb 5, 2024 87.76 88.33 87.08 87.72 87.72 1,133,300
Feb 2, 2024 87.91 88.43 87.29 88.11 88.11 1,396,300
Feb 1, 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 9, 2024 98.19 98.23 95.17 96.13 96.13 1,192,600
Jan 8, 2024 96.21 99.25 94.92 99.00 99.00 962,700
Jan 5, 2024 96.64 97.08 95.81 96.47 96.47 690,700
Jan 4, 2024 96.67 98.44 96.50 97.73 97.73 1,081,400
Jan 3, 2024 98.99 98.99 96.08 96.68 96.68 913,200
Jan 2, 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 8, 2023 94.27 94.33 92.36 92.94 92.94 1,793,100
Dec 7, 2023 94.43 95.42 93.27 94.94 94.94 2,454,200
Dec 6, 2023 92.24 94.44 92.24 94.16 94.16 2,296,400
Dec 5, 2023 94.23 94.87 93.24 93.61 93.61 2,715,600
Dec 4, 2023 92.50 94.97 92.26 94.40 94.40 3,463,200
Dec 1, 2023 91.21 92.50 89.76 92.42 92.42 2,243,000
Nov 30, 2023 89.85 91.27 89.34 91.08 91.08 2,547,000
Nov 29, 2023 87.77 89.81 87.68 89.74 89.74 1,654,200
Nov 28, 2023 88.41 88.52 87.47 87.76 87.76 1,253,700
Nov 27, 2023 87.73 89.12 87.59 88.60 88.60 2,783,900
Nov 24, 2023 88.69 89.37 88.14 88.19 88.19 343,300
Nov 22, 2023 88.81 88.81 87.42 88.42 88.42 1,306,200
Nov 21, 2023 87.46 88.59 86.87 88.06 88.06 1,528,800
Nov 20, 2023 87.33 88.60 87.01 87.53 87.53 3,123,000
Nov 17, 2023 87.18 87.88 86.71 87.52 87.52 1,776,900
Nov 16, 2023 87.14 88.20 85.93 87.21 87.21 2,902,000
Nov 15, 2023 84.78 87.88 84.25 87.06 87.06 3,071,900
Nov 14, 2023 84.83 85.89 84.43 84.86 84.86 1,491,700
Nov 13, 2023 83.18 83.98 82.55 83.39 83.39 1,261,600
Nov 10, 2023 83.76 84.66 82.94 83.98 83.98 2,537,100
Nov 9, 2023 85.65 85.70 83.60 83.72 83.72 3,023,900
Nov 8, 2023 85.38 85.99 83.51 85.51 85.51 2,586,900
Nov 7, 2023 82.88 86.50 81.92 85.49 85.49 5,795,600
Nov 6, 2023 79.37 79.37 76.19 76.22 76.22 2,015,100
Nov 3, 2023 80.16 80.49 79.05 79.59 79.59 2,403,400
Nov 2, 2023 81.00 81.76 76.02 79.67 79.67 4,444,600
Nov 1, 2023 81.75 84.27 81.74 84.01 84.01 1,794,900
Oct 31, 2023 80.82 81.62 80.11 81.45 81.45 1,773,300
Oct 30, 2023 80.32 81.71 80.14 80.98 80.98 2,291,800
Oct 27, 2023 81.56 81.93 80.24 80.67 80.67 1,620,200
Oct 26, 2023 81.60 82.42 81.17 81.97 81.97 929,800
Oct 25, 2023 83.35 83.35 81.40 81.77 81.77 542,600
Oct 24, 2023 83.42 83.93 82.62 83.35 83.35 779,500
Oct 23, 2023 82.68 83.47 81.65 82.84 82.84 819,500
Oct 20, 2023 83.08 83.33 82.08 82.11 82.11 977,200
Oct 19, 2023 85.20 85.28 82.41 82.59 82.59 900,000
Oct 18, 2023 85.93 86.59 85.07 85.40 85.40 1,124,500
Oct 17, 2023 84.43 87.12 84.42 86.67 86.67 1,245,100
Oct 16, 2023 86.10 86.13 84.31 84.79 84.79 2,178,700
Oct 13, 2023 86.44 87.50 85.89 86.34 86.34 507,100
Oct 12, 2023 88.68 88.68 85.64 86.54 86.54 1,338,900
Oct 11, 2023 88.47 89.00 87.49 88.58 88.58 821,400
Oct 10, 2023 87.15 88.55 86.85 88.33 88.33 761,600
Oct 9, 2023 86.85 87.49 86.16 87.03 87.03 795,700
Oct 6, 2023 87.06 89.05 86.98 88.11 88.11 889,800
Oct 5, 2023 85.76 87.55 85.56 87.29 87.29 957,600
Oct 4, 2023 86.33 86.56 85.15 85.90 85.90 899,600
Oct 3, 2023 86.52 87.55 86.15 86.19 86.19 1,304,300
Oct 2, 2023 88.35 88.35 85.86 87.08 87.08 1,729,200
Sep 29, 2023 89.57 89.94 88.34 88.48 88.48 1,643,400
Sep 28, 2023 89.54 90.15 88.43 89.25 89.25 1,589,800
Sep 27, 2023 88.74 90.77 88.37 90.37 90.37 2,314,200
Sep 26, 2023 87.17 88.55 86.90 88.06 88.06 2,201,300
Sep 25, 2023 86.28 87.39 85.87 87.04 87.04 1,304,900
Sep 22, 2023 86.28 86.99 85.76 86.51 86.51 976,600
Sep 21, 2023 87.78 88.24 86.19 86.27 86.27 994,700
Sep 20, 2023 88.72 89.66 87.98 88.38 88.38 920,000
Sep 19, 2023 88.84 89.59 88.09 88.82 88.82 1,261,500
Sep 18, 2023 88.07 88.79 87.91 88.60 88.60 1,052,100
Sep 15, 2023 87.38 89.14 87.02 88.16 88.16 1,548,400
Sep 14, 2023 91.99 92.48 87.60 87.68 87.68 1,410,800
Sep 13, 2023 92.30 92.95 90.96 91.62 91.62 1,136,700
Sep 12, 2023 91.20 92.28 90.70 92.06 92.06 743,600
Sep 11, 2023 90.20 90.91 89.61 90.86 90.86 1,170,600
Sep 8, 2023 90.81 91.38 89.85 90.19 90.19 949,400
Sep 7, 2023 90.72 90.99 89.05 90.42 90.42 1,140,500
Sep 6, 2023 90.35 91.48 90.29 91.00 91.00 1,193,600
Sep 5, 2023 92.48 92.61 90.63 90.74 90.74 1,142,100
Sep 1, 2023 92.21 93.73 91.54 93.03 93.03 1,004,300
Aug 31, 2023 94.42 95.03 91.15 91.38 91.38 1,410,600
Aug 30, 2023 95.00 95.13 93.52 93.81 93.81 920,000
Aug 29, 2023 93.30 94.65 92.09 94.48 94.48 1,048,400
Aug 28, 2023 94.00 94.39 92.85 93.68 93.68 1,343,700
Aug 25, 2023 93.54 93.89 91.98 93.64 93.64 734,400
Aug 24, 2023 91.35 93.27 91.04 93.14 93.14 1,092,900
Aug 23, 2023 91.12 91.17 90.04 91.07 91.07 753,700
Aug 22, 2023 89.94 90.87 89.79 90.53 90.53 501,900
Aug 21, 2023 88.89 90.38 88.74 89.87 89.87 934,500
Aug 18, 2023 89.27 90.16 88.46 89.05 89.05 1,235,600
Aug 17, 2023 90.00 90.78 89.32 89.40 89.40 704,500
Aug 16, 2023 90.00 90.73 89.45 90.00 90.00 673,900
Aug 15, 2023 90.20 91.18 89.72 90.67 90.67 614,500
Aug 14, 2023 89.29 90.77 89.01 90.29 90.29 776,000
Aug 11, 2023 90.57 90.78 88.94 89.41 89.41 1,003,200
Aug 10, 2023 93.21 93.40 89.78 90.91 90.91 1,325,100
Aug 9, 2023 91.29 94.07 91.24 93.23 93.23 1,679,800
Aug 8, 2023 88.29 90.88 87.93 90.62 90.62 1,417,300
Aug 7, 2023 88.10 88.17 87.25 87.83 87.83 827,500
Aug 4, 2023 87.88 89.44 87.88 88.54 88.54 1,062,400
Aug 3, 2023 88.37 88.54 87.69 87.74 87.74 1,095,400
Aug 2, 2023 88.85 89.62 87.13 88.39 88.39 1,115,300
Aug 1, 2023 87.00 89.08 84.65 89.00 89.00 3,192,800
Jul 31, 2023 87.94 88.05 87.07 87.93 87.93 1,550,600
Jul 28, 2023 87.31 87.72 86.25 87.61 87.61 1,170,600
Jul 27, 2023 87.77 87.78 86.06 86.56 86.56 1,180,200
Jul 26, 2023 87.65 88.05 86.91 87.27 87.27 950,500
Jul 25, 2023 87.54 88.17 87.46 87.83 87.83 876,300
Jul 24, 2023 87.58 88.58 87.34 87.41 87.41 853,500
Jul 21, 2023 87.91 88.30 87.38 87.72 87.72 1,212,400
Jul 20, 2023 86.91 87.89 86.63 87.54 87.54 844,600
Jul 19, 2023 86.93 87.60 86.33 87.08 87.08 960,300
Jul 18, 2023 86.66 87.09 85.66 86.28 86.28 1,186,300
Jul 17, 2023 85.87 87.36 85.50 86.67 86.67 960,300
Jul 14, 2023 85.89 86.62 84.67 85.87 85.87 1,264,200
Jul 13, 2023 85.80 86.10 84.86 85.71 85.71 898,600
Jul 12, 2023 85.35 86.10 84.49 85.24 85.24 1,333,000
Jul 11, 2023 85.28 85.50 84.30 85.25 85.25 1,447,000
Jul 10, 2023 85.09 87.12 84.92 85.52 85.52 1,307,000
Jul 7, 2023 85.37 86.14 84.02 85.07 85.07 1,341,100
Jul 6, 2023 85.93 86.14 83.85 85.60 85.60 3,240,200
Jul 5, 2023 87.42 88.00 86.00 87.27 87.27 1,398,100
Jul 3, 2023 86.21 86.93 85.40 85.89 85.89 1,697,100
Jun 30, 2023 90.00 91.77 86.54 86.68 86.68 3,704,300
Jun 29, 2023 91.93 96.25 88.20 88.93 88.93 5,882,000
Jun 28, 2023 92.17 92.83 91.43 92.22 92.22 1,127,200
Jun 27, 2023 92.37 92.77 91.45 91.73 91.73 984,600
Jun 26, 2023 93.50 93.67 92.26 92.29 92.29 1,207,600
Jun 23, 2023 95.44 95.44 93.15 93.50 93.50 1,650,400
Jun 22, 2023 96.03 96.21 95.33 95.61 95.61 686,600
Jun 21, 2023 95.11 96.43 94.95 96.34 96.34 813,100
Jun 20, 2023 95.41 96.16 94.77 95.21 95.21 977,300
Jun 16, 2023 95.98 96.68 95.45 96.29 96.29 1,425,900
Jun 15, 2023 94.00 96.35 93.96 95.84 95.84 972,600
Jun 14, 2023 95.25 95.30 94.05 94.41 94.41 925,200
Jun 13, 2023 93.49 94.98 93.46 94.75 94.75 1,042,900
Jun 12, 2023 91.50 93.53 91.50 93.32 93.32 822,300
Jun 9, 2023 92.13 92.24 91.18 91.37 91.37 621,400
Jun 8, 2023 91.01 92.45 90.92 92.26 92.26 539,000
Jun 7, 2023 91.88 92.77 90.73 91.00 91.00 932,300
Jun 6, 2023 92.29 92.97 91.75 92.01 92.01 802,100
Jun 5, 2023 93.03 93.49 90.75 91.73 91.73 998,400
Jun 2, 2023 88.74 93.45 88.64 93.36 93.36 1,729,600
Jun 1, 2023 87.16 88.44 85.66 88.26 88.26 1,075,300
May 31, 2023 87.54 88.55 86.58 86.94 86.94 2,631,500
May 30, 2023 88.20 88.45 86.40 87.22 87.22 1,107,700
May 26, 2023 88.99 89.81 88.48 88.49 88.49 725,000
May 25, 2023 89.95 89.95 87.81 88.73 88.73 954,500
May 24, 2023 91.76 91.85 90.38 90.54 90.54 666,100
May 23, 2023 92.43 93.29 91.64 91.99 91.99 747,100
May 22, 2023 92.04 93.11 91.79 92.77 92.77 608,700
May 19, 2023 92.53 93.35 91.52 91.90 91.90 766,300
May 18, 2023 92.48 92.48 91.16 92.23 92.23 633,500
May 17, 2023 92.52 92.75 91.41 92.27 92.27 825,200
May 16, 2023 93.61 94.41 90.92 92.02 92.02 1,228,200
May 15, 2023 94.04 96.47 93.93 95.18 95.18 1,008,900
May 12, 2023 96.05 96.16 93.36 93.93 93.93 1,062,300
May 11, 2023 95.15 95.41 93.94 95.39 95.39 806,400
May 10, 2023 96.02 96.02 93.94 95.14 95.14 787,800
May 9, 2023 95.49 95.98 93.80 95.61 95.61 836,000
May 8, 2023 96.69 97.50 95.08 95.94 95.94 771,300
May 5, 2023 95.79 97.14 94.84 96.63 96.63 934,200
May 4, 2023 93.89 95.47 92.30 95.45 95.45 798,200
May 3, 2023 93.64 94.50 93.04 93.58 93.58 1,024,800
May 2, 2023 96.29 96.77 93.62 93.82 93.82 1,072,100
May 1, 2023 96.54 97.42 95.30 96.98 96.98 1,041,400
Apr 28, 2023 92.07 96.55 91.96 96.04 96.04 1,739,400
Apr 27, 2023 92.07 93.41 89.25 92.45 92.45 1,959,000
Apr 26, 2023 94.67 95.00 92.67 93.00 93.00 1,529,000
Apr 25, 2023 96.35 96.76 94.90 95.57 95.57 1,005,800
Apr 24, 2023 97.80 97.97 95.65 96.16 96.16 1,327,500

Related Tickers

INCY Incyte Corporation
51.65
-0.52%
 
ALNY Alnylam Pharmaceuticals, Inc.
146.07
+0.19%
 
SRPT Sarepta Therapeutics, Inc.
117.12
+0.14%
 
GMAB Genmab A/S
28.56
-1.42%
 
BBIO BridgeBio Pharma, Inc.
25.46
+1.56%
 
RARE Ultragenyx Pharmaceutical Inc.
45.11
+3.25%
 
AGIO Agios Pharmaceuticals, Inc.
31.81
+5.30%
 
UTHR United Therapeutics Corporation
234.47
+0.18%
 
IONS Ionis Pharmaceuticals, Inc.
41.84
+1.87%
 
BPMC Blueprint Medicines Corporation
92.29
+1.85%