BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
70.24
+1.22 (1.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 69.21 | 70.33 | 68.70 | 70.24 | 70.24 | 1.77% | 1,299,740 |
| 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 |
| Jul 3, 2024 | 82.82 | 82.82 | 80.60 | 80.98 | 80.98 | -1.51% | 613,844 |
| Jul 2, 2024 | 82.08 | 82.44 | 81.55 | 82.22 | 82.22 | 0.11% | 1,064,286 |
| Jul 1, 2024 | 82.83 | 84.08 | 81.68 | 82.13 | 82.13 | -0.24% | 1,474,368 |
| Jun 28, 2024 | 83.66 | 83.99 | 82.15 | 82.33 | 82.33 | -1.40% | 2,505,732 |
| Jun 27, 2024 | 84.73 | 84.85 | 82.17 | 83.50 | 83.50 | -2.05% | 1,757,008 |
| Jun 26, 2024 | 84.76 | 85.51 | 84.07 | 85.25 | 85.25 | 0.33% | 1,631,333 |
| Jun 25, 2024 | 85.07 | 86.10 | 84.51 | 84.97 | 84.97 | -0.20% | 2,203,884 |
| Jun 24, 2024 | 84.28 | 85.45 | 84.16 | 85.14 | 85.14 | 1.62% | 3,556,808 |
| Jun 21, 2024 | 85.73 | 85.73 | 82.44 | 83.78 | 83.78 | -1.10% | 29,325,284 |
| Jun 20, 2024 | 84.07 | 85.28 | 83.06 | 84.71 | 84.71 | 0.67% | 3,023,446 |
| Jun 18, 2024 | 85.08 | 86.13 | 84.02 | 84.15 | 84.15 | -1.02% | 2,940,523 |
| Jun 17, 2024 | 83.06 | 85.58 | 83.06 | 85.02 | 85.02 | 1.81% | 2,627,357 |
| Jun 14, 2024 | 83.57 | 84.75 | 83.07 | 83.51 | 83.51 | -0.87% | 2,476,410 |
| Jun 13, 2024 | 84.40 | 84.89 | 83.37 | 84.24 | 84.24 | -0.37% | 3,944,251 |
| Jun 12, 2024 | 84.04 | 85.30 | 83.53 | 84.55 | 84.55 | 0.81% | 3,412,714 |
| Jun 11, 2024 | 82.20 | 84.15 | 82.19 | 83.87 | 83.87 | 1.12% | 3,214,873 |
| Jun 10, 2024 | 84.48 | 85.51 | 82.85 | 82.94 | 82.94 | 2.79% | 7,450,421 |
| Jun 7, 2024 | 81.00 | 81.47 | 80.31 | 80.69 | 80.69 | -0.20% | 1,495,792 |
| Jun 6, 2024 | 79.67 | 81.15 | 78.95 | 80.85 | 80.85 | 1.48% | 1,966,142 |
| Jun 5, 2024 | 79.02 | 79.81 | 77.75 | 79.67 | 79.67 | 0.73% | 1,949,796 |
| Jun 4, 2024 | 76.80 | 79.63 | 75.89 | 79.09 | 79.09 | 3.51% | 3,772,112 |
| Jun 3, 2024 | 75.75 | 77.75 | 75.40 | 76.41 | 76.41 | 1.79% | 2,466,719 |
| May 31, 2024 | 74.54 | 75.34 | 74.17 | 75.07 | 75.07 | 0.79% | 2,545,839 |
| May 30, 2024 | 75.19 | 75.29 | 73.68 | 74.48 | 74.48 | -0.77% | 2,073,969 |
| May 29, 2024 | 74.11 | 75.33 | 73.69 | 75.06 | 75.06 | 0.85% | 2,759,985 |
| May 28, 2024 | 75.69 | 75.78 | 74.09 | 74.43 | 74.43 | -1.44% | 2,864,080 |
| May 24, 2024 | 75.77 | 75.96 | 75.12 | 75.52 | 75.52 | -0.50% | 2,028,948 |
| May 23, 2024 | 76.17 | 76.17 | 75.03 | 75.90 | 75.90 | -0.72% | 2,859,280 |
| May 22, 2024 | 76.77 | 78.20 | 76.38 | 76.45 | 76.45 | -1.15% | 2,746,523 |
| May 21, 2024 | 76.72 | 77.61 | 76.40 | 77.34 | 77.34 | 0.38% | 1,837,649 |
| May 20, 2024 | 77.52 | 77.58 | 76.25 | 77.05 | 77.05 | -0.66% | 1,731,155 |
| May 17, 2024 | 76.24 | 78.03 | 76.14 | 77.56 | 77.56 | 0.77% | 3,433,447 |
| May 16, 2024 | 80.18 | 80.66 | 76.52 | 76.97 | 76.97 | -4.27% | 3,858,058 |
| May 15, 2024 | 80.12 | 80.96 | 79.96 | 80.40 | 80.40 | 0.94% | 2,124,282 |
| May 14, 2024 | 80.74 | 80.74 | 79.52 | 79.65 | 79.65 | -1.06% | 1,530,829 |
| May 13, 2024 | 81.24 | 81.57 | 80.37 | 80.50 | 80.50 | -0.65% | 1,291,756 |
| May 10, 2024 | 81.14 | 81.95 | 80.74 | 81.03 | 81.03 | -0.84% | 1,521,244 |
| May 9, 2024 | 81.62 | 82.41 | 81.40 | 81.72 | 81.72 | -0.13% | 1,155,017 |
| May 8, 2024 | 82.00 | 83.19 | 81.79 | 81.83 | 81.83 | -0.91% | 1,288,621 |
| May 7, 2024 | 82.40 | 83.02 | 81.77 | 82.58 | 82.58 | 0.58% | 904,833 |
| May 6, 2024 | 83.20 | 83.59 | 81.83 | 82.10 | 82.10 | -0.41% | 895,206 |