BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
64.26
+0.81 (1.28%)
Nov 22, 2024, 4:00 PM EST - Market closed
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 63.88 | 64.46 | 63.78 | 64.26 | 64.26 | 1.28% | 1,258,415 |
| Nov 21, 2024 | 62.40 | 63.76 | 61.41 | 63.45 | 63.45 | 1.42% | 1,362,616 |
| Nov 20, 2024 | 61.97 | 62.70 | 61.61 | 62.56 | 62.56 | 0.95% | 1,245,558 |
| Nov 19, 2024 | 61.57 | 62.03 | 61.15 | 61.97 | 61.97 | 0.06% | 1,893,988 |
| Nov 18, 2024 | 63.15 | 63.52 | 61.40 | 61.93 | 61.93 | -2.35% | 2,061,276 |
| Nov 15, 2024 | 66.05 | 66.05 | 63.22 | 63.42 | 63.42 | -3.32% | 1,687,439 |
| Nov 14, 2024 | 66.37 | 67.00 | 65.53 | 65.60 | 65.60 | -1.59% | 1,389,795 |
| Nov 13, 2024 | 66.18 | 67.00 | 66.00 | 66.66 | 66.66 | 0.80% | 1,455,062 |
| Nov 12, 2024 | 65.96 | 66.69 | 65.80 | 66.13 | 66.13 | -0.36% | 1,151,634 |
| Nov 11, 2024 | 67.21 | 67.95 | 66.33 | 66.37 | 66.37 | -1.04% | 904,817 |
| Nov 8, 2024 | 66.76 | 67.44 | 66.67 | 67.07 | 67.07 | 0.19% | 1,052,791 |
| Nov 7, 2024 | 66.32 | 67.30 | 65.76 | 66.94 | 66.94 | 1.19% | 1,350,612 |
| Nov 6, 2024 | 67.31 | 67.64 | 65.79 | 66.15 | 66.15 | 0.17% | 1,970,161 |
| Nov 5, 2024 | 66.23 | 66.23 | 65.45 | 66.04 | 66.04 | 0.05% | 1,613,770 |
| Nov 4, 2024 | 66.24 | 66.59 | 65.56 | 66.01 | 66.01 | -0.89% | 2,038,669 |
| Nov 1, 2024 | 65.70 | 66.81 | 65.60 | 66.60 | 66.60 | 1.08% | 1,644,395 |
| Oct 31, 2024 | 66.68 | 66.92 | 65.35 | 65.89 | 65.89 | -1.18% | 1,843,332 |
| Oct 30, 2024 | 69.67 | 69.67 | 65.78 | 66.68 | 66.68 | -4.62% | 2,784,306 |
| Oct 29, 2024 | 69.78 | 70.56 | 69.20 | 69.91 | 69.91 | -0.31% | 1,847,946 |
| Oct 28, 2024 | 69.92 | 70.71 | 69.60 | 70.13 | 70.13 | 0.57% | 1,543,995 |
| Oct 25, 2024 | 70.68 | 70.98 | 69.66 | 69.73 | 69.73 | -0.94% | 1,059,252 |
| Oct 24, 2024 | 70.05 | 70.98 | 69.58 | 70.39 | 70.39 | 0.59% | 1,120,295 |
| Oct 23, 2024 | 70.23 | 70.37 | 69.40 | 69.98 | 69.98 | -0.78% | 1,544,510 |
| Oct 22, 2024 | 69.72 | 70.74 | 69.50 | 70.53 | 70.53 | 0.36% | 1,220,104 |
| Oct 21, 2024 | 69.99 | 70.81 | 69.56 | 70.28 | 70.28 | 0.24% | 1,554,633 |
| Oct 18, 2024 | 69.70 | 70.13 | 69.29 | 70.11 | 70.11 | 0.92% | 1,510,073 |
| Oct 17, 2024 | 70.28 | 70.28 | 69.34 | 69.47 | 69.47 | -0.98% | 933,390 |
| Oct 16, 2024 | 70.24 | 70.90 | 69.94 | 70.16 | 70.16 | -0.43% | 1,429,689 |
| Oct 15, 2024 | 70.12 | 70.52 | 69.53 | 70.46 | 70.46 | 0.27% | 1,063,269 |
| Oct 14, 2024 | 70.40 | 70.77 | 69.96 | 70.27 | 70.27 | -0.11% | 1,069,637 |
| Oct 11, 2024 | 69.64 | 70.58 | 69.25 | 70.35 | 70.35 | 0.72% | 807,249 |
| Oct 10, 2024 | 69.80 | 69.88 | 68.95 | 69.85 | 69.85 | 0.07% | 979,432 |
| Oct 9, 2024 | 68.95 | 69.95 | 68.34 | 69.80 | 69.80 | 1.62% | 1,553,294 |
| Oct 8, 2024 | 69.00 | 69.00 | 68.03 | 68.69 | 68.69 | -0.39% | 1,701,374 |
| Oct 7, 2024 | 69.20 | 69.27 | 68.37 | 68.96 | 68.96 | -0.79% | 839,628 |
| Oct 4, 2024 | 68.49 | 69.58 | 67.76 | 69.51 | 69.51 | 1.98% | 1,325,615 |
| Oct 3, 2024 | 69.58 | 69.81 | 68.10 | 68.16 | 68.16 | -2.15% | 1,396,627 |
| Oct 2, 2024 | 69.66 | 69.85 | 68.52 | 69.66 | 69.66 | -0.63% | 1,144,582 |
| Oct 1, 2024 | 70.66 | 70.74 | 69.81 | 70.10 | 70.10 | -0.27% | 1,222,449 |
| Sep 30, 2024 | 70.58 | 71.24 | 69.91 | 70.29 | 70.29 | -0.41% | 1,426,578 |
| Sep 27, 2024 | 70.55 | 71.00 | 70.24 | 70.58 | 70.58 | 0.48% | 1,094,529 |
| Sep 26, 2024 | 69.21 | 70.33 | 68.70 | 70.24 | 70.24 | 1.77% | 1,303,798 |
| Sep 25, 2024 | 69.03 | 69.54 | 68.12 | 69.02 | 69.02 | -0.66% | 1,702,667 |
| Sep 24, 2024 | 69.13 | 69.65 | 67.75 | 69.48 | 69.48 | 0.51% | 2,151,301 |
| Sep 23, 2024 | 70.30 | 70.92 | 69.00 | 69.13 | 69.13 | -2.21% | 2,119,258 |
| Sep 20, 2024 | 71.82 | 71.82 | 70.09 | 70.69 | 70.69 | -1.01% | 3,398,035 |
| Sep 19, 2024 | 71.75 | 72.07 | 70.42 | 71.41 | 71.41 | 0.38% | 2,934,534 |
| Sep 18, 2024 | 70.87 | 71.58 | 70.11 | 71.14 | 71.14 | 0.84% | 2,171,496 |
| Sep 17, 2024 | 70.00 | 71.64 | 68.83 | 70.55 | 70.55 | 0.99% | 4,649,990 |
| Sep 16, 2024 | 77.53 | 78.00 | 69.60 | 69.86 | 69.86 | -17.71% | 10,579,579 |
| Sep 13, 2024 | 84.43 | 85.00 | 83.95 | 84.90 | 84.90 | 0.62% | 1,195,484 |
| Sep 12, 2024 | 84.83 | 85.00 | 83.91 | 84.38 | 84.38 | -0.47% | 1,488,427 |
| Sep 11, 2024 | 84.72 | 84.94 | 83.43 | 84.78 | 84.78 | -0.08% | 1,454,153 |
| Sep 10, 2024 | 84.48 | 85.64 | 83.69 | 84.85 | 84.85 | 0.62% | 1,981,585 |
| Sep 9, 2024 | 84.28 | 84.84 | 83.45 | 84.33 | 84.33 | 0.30% | 1,686,308 |
| Sep 6, 2024 | 85.33 | 86.04 | 83.73 | 84.08 | 84.08 | -1.22% | 1,580,812 |
| Sep 5, 2024 | 90.01 | 90.01 | 84.89 | 85.12 | 85.12 | -5.27% | 2,445,582 |
| Sep 4, 2024 | 91.19 | 92.05 | 87.68 | 89.86 | 89.86 | -1.89% | 3,739,769 |
| Sep 3, 2024 | 91.21 | 92.81 | 90.85 | 91.60 | 91.60 | 0.42% | 1,979,353 |
| Aug 30, 2024 | 91.46 | 92.35 | 89.95 | 91.21 | 91.21 | -0.18% | 1,369,401 |
| Aug 29, 2024 | 90.60 | 93.04 | 90.29 | 91.37 | 91.37 | 1.16% | 1,532,651 |
| Aug 28, 2024 | 90.70 | 91.31 | 89.97 | 90.32 | 90.32 | -0.15% | 988,191 |
| Aug 27, 2024 | 90.18 | 90.62 | 88.61 | 90.46 | 90.46 | 0.53% | 1,112,878 |
| Aug 26, 2024 | 90.45 | 90.54 | 89.67 | 89.98 | 89.98 | -0.04% | 963,989 |
| Aug 23, 2024 | 90.00 | 90.79 | 89.37 | 90.02 | 90.02 | - | 1,262,422 |
| Aug 22, 2024 | 92.73 | 92.73 | 89.71 | 90.02 | 90.02 | -2.75% | 2,276,059 |
| Aug 21, 2024 | 93.50 | 94.64 | 92.45 | 92.57 | 92.57 | -1.35% | 2,005,970 |
| Aug 20, 2024 | 93.94 | 94.85 | 92.96 | 93.84 | 93.84 | 1.16% | 2,087,706 |
| Aug 19, 2024 | 89.61 | 92.79 | 89.40 | 92.76 | 92.76 | 3.61% | 1,550,168 |
| Aug 16, 2024 | 89.23 | 89.72 | 88.22 | 89.53 | 89.53 | 0.39% | 833,031 |
| Aug 15, 2024 | 90.44 | 90.76 | 88.95 | 89.18 | 89.18 | -0.48% | 1,179,855 |
| Aug 14, 2024 | 90.88 | 91.00 | 89.41 | 89.61 | 89.61 | -1.51% | 732,608 |
| Aug 13, 2024 | 89.26 | 91.02 | 89.15 | 90.99 | 90.99 | 2.20% | 1,274,730 |
| Aug 12, 2024 | 88.89 | 89.98 | 88.38 | 89.03 | 89.03 | 0.44% | 1,435,011 |
| Aug 9, 2024 | 87.72 | 89.03 | 87.20 | 88.64 | 88.64 | 0.84% | 1,364,074 |
| Aug 8, 2024 | 87.00 | 88.05 | 86.33 | 87.90 | 87.90 | 1.85% | 1,547,938 |
| Aug 7, 2024 | 87.49 | 87.88 | 85.60 | 86.30 | 86.30 | -0.66% | 2,192,182 |
| Aug 6, 2024 | 87.79 | 88.00 | 83.61 | 86.87 | 86.87 | 7.95% | 3,952,288 |
| Aug 5, 2024 | 80.24 | 83.41 | 80.06 | 80.47 | 80.47 | -4.43% | 2,230,358 |
| Aug 2, 2024 | 83.77 | 84.47 | 83.00 | 84.20 | 84.20 | -0.50% | 760,445 |
| Aug 1, 2024 | 84.40 | 85.53 | 84.40 | 84.62 | 84.62 | 0.34% | 858,991 |
| Jul 31, 2024 | 84.39 | 85.49 | 83.28 | 84.33 | 84.33 | -0.07% | 945,490 |
| Jul 30, 2024 | 84.20 | 84.91 | 83.62 | 84.39 | 84.39 | 0.38% | 1,022,590 |
| Jul 29, 2024 | 84.34 | 84.96 | 83.21 | 84.07 | 84.07 | -0.61% | 1,089,681 |
| Jul 26, 2024 | 85.66 | 86.45 | 84.07 | 84.59 | 84.59 | -1.17% | 1,063,391 |
| Jul 25, 2024 | 84.64 | 86.80 | 84.60 | 85.59 | 85.59 | 1.13% | 2,030,055 |
| Jul 24, 2024 | 84.42 | 85.01 | 83.82 | 84.63 | 84.63 | 0.24% | 774,560 |
| Jul 23, 2024 | 85.28 | 85.85 | 84.37 | 84.43 | 84.43 | -1.03% | 1,508,678 |
| Jul 22, 2024 | 84.34 | 85.78 | 84.04 | 85.31 | 85.31 | 1.45% | 1,513,748 |
| Jul 19, 2024 | 83.16 | 84.20 | 83.11 | 84.09 | 84.09 | 0.90% | 1,883,904 |
| Jul 18, 2024 | 84.83 | 86.24 | 83.32 | 83.34 | 83.34 | -1.56% | 1,312,663 |
| Jul 17, 2024 | 85.49 | 85.96 | 84.20 | 84.66 | 84.66 | -1.43% | 1,076,865 |
| Jul 16, 2024 | 85.17 | 85.92 | 84.73 | 85.89 | 85.89 | 1.54% | 1,098,454 |
| Jul 15, 2024 | 85.19 | 85.70 | 84.23 | 84.59 | 84.59 | -0.51% | 1,082,229 |
| Jul 12, 2024 | 84.04 | 85.75 | 83.38 | 85.02 | 85.02 | 1.32% | 1,274,029 |
| Jul 11, 2024 | 82.76 | 84.59 | 82.09 | 83.91 | 83.91 | 1.97% | 1,505,460 |
| Jul 10, 2024 | 83.24 | 83.24 | 82.21 | 82.29 | 82.29 | -0.83% | 1,261,829 |
| Jul 9, 2024 | 82.55 | 83.56 | 82.12 | 82.98 | 82.98 | 0.36% | 966,153 |
| Jul 8, 2024 | 81.71 | 83.57 | 81.37 | 82.68 | 82.68 | 1.51% | 1,443,432 |
| Jul 5, 2024 | 80.98 | 81.98 | 80.53 | 81.45 | 81.45 | 0.59% | 863,602 |