NasdaqGS - Nasdaq Real Time Price USD

BioMarin Pharmaceutical Inc. (BMRN)

Compare
66.63 -1.75 (-2.56%)
As of 1:35:12 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 67.22 67.94 66.01 66.63 66.63 439,139
Jan 8, 2025 67.90 69.70 67.43 68.38 68.38 1,465,900
Jan 7, 2025 67.07 68.85 66.91 67.90 67.90 1,349,400
Jan 6, 2025 66.93 67.75 66.70 67.07 67.07 1,030,600
Jan 3, 2025 66.56 67.50 66.44 66.83 66.83 843,100
Jan 2, 2025 65.97 66.74 65.86 66.49 66.49 869,500
Dec 31, 2024 65.74 66.16 65.33 65.73 65.73 790,700
Dec 30, 2024 66.30 66.46 65.24 65.45 65.45 1,208,400
Dec 27, 2024 66.89 67.47 66.38 66.89 66.89 774,000
Dec 26, 2024 66.30 67.10 66.21 67.02 67.02 926,200
Dec 24, 2024 65.96 67.09 65.25 66.63 66.63 439,000
Dec 23, 2024 65.07 66.46 64.65 66.27 66.27 1,110,600
Dec 20, 2024 64.90 66.27 64.07 65.66 65.66 3,974,300
Dec 19, 2024 64.63 65.62 63.93 65.00 65.00 1,506,500
Dec 18, 2024 67.19 67.58 64.60 64.69 64.69 1,190,800
Dec 17, 2024 64.89 67.85 64.80 67.19 67.19 1,707,400
Dec 16, 2024 66.50 67.17 65.42 65.54 65.54 1,453,100
Dec 13, 2024 66.08 66.27 64.89 66.01 66.01 772,400
Dec 12, 2024 65.45 66.68 65.35 66.26 66.26 1,043,300
Dec 11, 2024 66.42 67.05 65.49 65.97 65.97 807,400
Dec 10, 2024 67.00 67.07 66.13 66.43 66.43 838,700
Dec 9, 2024 66.33 67.87 66.33 66.81 66.81 1,786,300
Dec 6, 2024 66.89 67.20 65.79 66.74 66.74 1,643,200
Dec 5, 2024 66.05 66.92 65.38 66.16 66.16 3,805,300
Dec 4, 2024 63.14 66.71 62.84 66.51 66.51 2,917,300
Dec 3, 2024 64.70 65.13 63.09 63.19 63.19 1,291,900
Dec 2, 2024 65.71 65.86 64.97 65.04 65.04 1,185,200
Nov 29, 2024 65.33 66.17 65.23 66.03 66.03 700,300
Nov 27, 2024 65.16 65.52 64.64 65.42 65.42 950,500
Nov 26, 2024 65.00 65.09 64.11 64.88 64.88 999,700
Nov 25, 2024 64.35 65.69 64.32 65.09 65.09 2,172,600
Nov 22, 2024 63.88 64.46 63.78 64.26 64.26 1,304,400
Nov 21, 2024 62.40 63.76 61.41 63.45 63.45 1,362,500
Nov 20, 2024 61.97 62.70 61.61 62.56 62.56 1,245,500
Nov 19, 2024 61.57 62.03 61.15 61.97 61.97 1,894,000
Nov 18, 2024 63.15 63.52 61.40 61.93 61.93 2,061,300
Nov 15, 2024 66.05 66.05 63.22 63.42 63.42 1,687,400
Nov 14, 2024 66.37 67.00 65.53 65.60 65.60 1,389,700
Nov 13, 2024 66.18 67.00 66.00 66.66 66.66 1,455,100
Nov 12, 2024 65.96 66.69 65.80 66.13 66.13 1,151,600
Nov 11, 2024 67.21 67.95 66.33 66.37 66.37 904,800
Nov 8, 2024 66.76 67.44 66.67 67.07 67.07 1,052,700
Nov 7, 2024 66.32 67.30 65.76 66.94 66.94 1,350,300
Nov 6, 2024 67.31 67.64 65.79 66.15 66.15 1,970,100
Nov 5, 2024 66.23 66.23 65.45 66.04 66.04 1,613,800
Nov 4, 2024 66.24 66.59 65.56 66.01 66.01 2,038,400
Nov 1, 2024 65.70 66.81 65.60 66.60 66.60 1,644,400
Oct 31, 2024 66.68 66.92 65.35 65.89 65.89 1,843,300
Oct 30, 2024 69.67 69.67 65.78 66.68 66.68 2,784,200
Oct 29, 2024 69.78 70.56 69.20 69.91 69.91 1,847,900
Oct 28, 2024 69.92 70.71 69.60 70.13 70.13 1,543,800
Oct 25, 2024 70.68 70.98 69.66 69.73 69.73 1,059,300
Oct 24, 2024 70.05 70.98 69.58 70.39 70.39 1,120,200
Oct 23, 2024 70.23 70.37 69.40 69.98 69.98 1,544,500
Oct 22, 2024 69.72 70.74 69.50 70.53 70.53 1,220,100
Oct 21, 2024 69.99 70.81 69.56 70.28 70.28 1,554,600
Oct 18, 2024 69.70 70.13 69.29 70.11 70.11 1,510,100
Oct 17, 2024 70.28 70.28 69.34 69.47 69.47 933,300
Oct 16, 2024 70.24 70.90 69.94 70.16 70.16 1,429,700
Oct 15, 2024 70.12 70.52 69.53 70.46 70.46 1,063,200
Oct 14, 2024 70.40 70.77 69.96 70.27 70.27 1,069,600
Oct 11, 2024 69.64 70.58 69.25 70.35 70.35 807,200
Oct 10, 2024 69.80 69.88 68.95 69.85 69.85 979,400
Oct 9, 2024 68.95 69.95 68.34 69.80 69.80 1,553,200
Oct 8, 2024 69.00 69.00 68.03 68.69 68.69 1,701,400
Oct 7, 2024 69.20 69.27 68.36 68.96 68.96 839,600
Oct 4, 2024 68.49 69.58 67.76 69.51 69.51 1,325,600
Oct 3, 2024 69.58 69.81 68.10 68.16 68.16 1,396,600
Oct 2, 2024 69.66 69.85 68.52 69.66 69.66 1,144,500
Oct 1, 2024 70.66 70.74 69.81 70.10 70.10 1,222,400
Sep 30, 2024 70.58 71.24 69.91 70.29 70.29 1,426,500
Sep 27, 2024 70.55 71.00 70.24 70.58 70.58 1,094,500
Sep 26, 2024 69.21 70.33 68.70 70.24 70.24 1,303,800
Sep 25, 2024 69.03 69.54 68.12 69.02 69.02 1,702,700
Sep 24, 2024 69.13 69.65 67.75 69.48 69.48 2,151,300
Sep 23, 2024 70.30 70.92 69.00 69.13 69.13 2,119,100
Sep 20, 2024 71.82 71.82 70.09 70.69 70.69 3,398,000
Sep 19, 2024 71.75 72.07 70.42 71.41 71.41 2,934,400
Sep 18, 2024 70.87 71.58 70.11 71.14 71.14 2,171,400
Sep 17, 2024 70.00 71.64 68.83 70.55 70.55 4,650,000
Sep 16, 2024 77.53 78.00 69.60 69.86 69.86 10,579,600
Sep 13, 2024 84.43 85.00 83.95 84.90 84.90 1,195,500
Sep 12, 2024 84.83 85.00 83.91 84.38 84.38 1,488,400
Sep 11, 2024 84.72 84.94 83.43 84.78 84.78 1,454,200
Sep 10, 2024 84.48 85.64 83.69 84.85 84.85 1,981,600
Sep 9, 2024 84.28 84.84 83.45 84.33 84.33 1,686,300
Sep 6, 2024 85.33 86.04 83.73 84.08 84.08 1,580,800
Sep 5, 2024 90.01 90.01 84.89 85.12 85.12 2,445,600
Sep 4, 2024 91.19 92.05 87.68 89.86 89.86 3,742,100
Sep 3, 2024 91.21 92.81 90.85 91.60 91.60 1,979,300
Aug 30, 2024 91.46 92.35 89.95 91.21 91.21 1,369,400
Aug 29, 2024 90.60 93.04 90.29 91.37 91.37 1,532,600
Aug 28, 2024 90.70 91.31 89.97 90.32 90.32 988,200
Aug 27, 2024 90.18 90.62 88.61 90.46 90.46 1,112,900
Aug 26, 2024 90.45 90.54 89.67 89.98 89.98 964,000
Aug 23, 2024 90.00 90.79 89.37 90.02 90.02 1,262,200
Aug 22, 2024 92.73 92.73 89.71 90.02 90.02 2,276,100
Aug 21, 2024 93.50 94.64 92.45 92.57 92.57 2,006,000
Aug 20, 2024 93.94 94.85 92.96 93.84 93.84 2,087,700
Aug 19, 2024 89.61 92.79 89.40 92.76 92.76 1,550,200
Aug 16, 2024 89.23 89.72 88.22 89.53 89.53 833,000
Aug 15, 2024 90.44 90.76 88.95 89.18 89.18 1,179,900
Aug 14, 2024 90.88 91.00 89.41 89.61 89.61 732,600
Aug 13, 2024 89.26 91.02 89.15 90.99 90.99 1,274,700
Aug 12, 2024 88.89 89.98 88.38 89.03 89.03 1,435,000
Aug 9, 2024 87.72 89.03 87.20 88.64 88.64 1,364,100
Aug 8, 2024 87.00 88.05 86.33 87.90 87.90 1,547,900
Aug 7, 2024 87.49 87.88 85.60 86.30 86.30 2,192,200
Aug 6, 2024 87.79 88.00 83.61 86.87 86.87 3,952,300
Aug 5, 2024 80.24 83.41 80.06 80.47 80.47 2,230,400
Aug 2, 2024 83.77 84.47 83.00 84.20 84.20 760,400
Aug 1, 2024 84.40 85.53 84.40 84.62 84.62 859,000
Jul 31, 2024 84.39 85.49 83.28 84.33 84.33 945,500
Jul 30, 2024 84.20 84.91 83.62 84.39 84.39 1,022,600
Jul 29, 2024 84.34 84.96 83.21 84.07 84.07 1,089,700
Jul 26, 2024 85.66 86.45 84.07 84.59 84.59 1,063,400
Jul 25, 2024 84.64 86.80 84.60 85.59 85.59 2,030,100
Jul 24, 2024 84.42 85.01 83.82 84.63 84.63 774,600
Jul 23, 2024 85.28 85.85 84.37 84.43 84.43 1,508,700
Jul 22, 2024 84.34 85.78 84.04 85.31 85.31 1,513,700
Jul 19, 2024 83.16 84.20 83.11 84.09 84.09 1,883,900
Jul 18, 2024 84.83 86.24 83.32 83.34 83.34 1,312,700
Jul 17, 2024 85.49 85.96 84.20 84.66 84.66 1,076,900
Jul 16, 2024 85.17 85.92 84.73 85.89 85.89 1,098,500
Jul 15, 2024 85.19 85.70 84.23 84.59 84.59 1,082,200
Jul 12, 2024 84.04 85.75 83.38 85.02 85.02 1,273,900
Jul 11, 2024 82.76 84.59 82.09 83.91 83.91 1,505,500
Jul 10, 2024 83.24 83.24 82.21 82.29 82.29 1,261,800
Jul 9, 2024 82.55 83.56 82.12 82.98 82.98 966,200
Jul 8, 2024 81.71 83.57 81.36 82.68 82.68 1,443,400
Jul 5, 2024 80.98 81.98 80.53 81.45 81.45 863,600
Jul 3, 2024 82.82 82.82 80.60 80.97 80.97 613,800
Jul 2, 2024 82.08 82.44 81.55 82.22 82.22 1,064,300
Jul 1, 2024 82.83 84.08 81.68 82.13 82.13 1,474,400
Jun 28, 2024 83.66 83.99 82.15 82.33 82.33 2,505,700
Jun 27, 2024 84.73 84.85 82.17 83.50 83.50 1,757,000
Jun 26, 2024 84.76 85.51 84.07 85.25 85.25 1,631,300
Jun 25, 2024 85.07 86.10 84.51 84.97 84.97 2,203,900
Jun 24, 2024 84.28 85.45 84.16 85.14 85.14 3,556,800
Jun 21, 2024 85.73 85.73 82.44 83.78 83.78 29,325,300
Jun 20, 2024 84.07 85.28 83.06 84.71 84.71 3,023,400
Jun 18, 2024 85.08 86.13 84.02 84.15 84.15 2,940,500
Jun 17, 2024 83.06 85.58 83.06 85.02 85.02 2,627,400
Jun 14, 2024 83.57 84.75 83.07 83.51 83.51 2,476,400
Jun 13, 2024 84.40 84.89 83.37 84.24 84.24 3,944,300
Jun 12, 2024 84.04 85.30 83.53 84.55 84.55 3,412,700
Jun 11, 2024 82.20 84.15 82.19 83.87 83.87 3,214,900
Jun 10, 2024 84.48 85.51 82.85 82.94 82.94 7,450,400
Jun 7, 2024 81.00 81.47 80.31 80.69 80.69 1,495,800
Jun 6, 2024 79.67 81.15 78.95 80.85 80.85 1,966,000
Jun 5, 2024 79.02 79.81 77.75 79.67 79.67 1,949,800
Jun 4, 2024 76.80 79.63 75.89 79.09 79.09 3,772,100
Jun 3, 2024 75.75 77.75 75.40 76.41 76.41 2,466,500
May 31, 2024 74.54 75.33 74.17 75.07 75.07 2,545,800
May 30, 2024 75.19 75.29 73.68 74.48 74.48 2,074,000
May 29, 2024 74.11 75.33 73.69 75.06 75.06 2,760,000
May 28, 2024 75.69 75.78 74.09 74.43 74.43 2,864,100
May 24, 2024 75.77 75.96 75.12 75.52 75.52 2,028,900
May 23, 2024 76.17 76.17 75.03 75.90 75.90 2,859,300
May 22, 2024 76.77 78.19 76.38 76.45 76.45 2,746,500
May 21, 2024 76.72 77.61 76.40 77.34 77.34 1,837,600
May 20, 2024 77.52 77.58 76.25 77.05 77.05 1,731,200
May 17, 2024 76.24 78.03 76.14 77.56 77.56 3,433,400
May 16, 2024 80.18 80.66 76.52 76.97 76.97 3,858,000
May 15, 2024 80.12 80.96 79.96 80.40 80.40 2,124,300
May 14, 2024 80.74 80.74 79.52 79.65 79.65 1,530,800
May 13, 2024 81.24 81.57 80.37 80.50 80.50 1,291,800
May 10, 2024 81.14 81.95 80.74 81.03 81.03 1,521,200
May 9, 2024 81.62 82.41 81.40 81.72 81.72 1,155,000
May 8, 2024 82.00 83.19 81.79 81.83 81.83 1,288,600
May 7, 2024 82.40 83.02 81.77 82.58 82.58 904,800
May 6, 2024 83.20 83.59 81.83 82.10 82.10 895,200
May 3, 2024 84.80 84.80 82.32 82.44 82.44 1,632,900
May 2, 2024 82.91 85.04 81.43 83.80 83.80 1,221,300
May 1, 2024 81.07 83.98 80.50 83.33 83.33 1,881,800
Apr 30, 2024 81.79 81.79 80.52 80.76 80.76 2,018,200
Apr 29, 2024 81.65 83.85 81.44 82.13 82.13 2,008,700
Apr 26, 2024 82.33 83.09 80.90 80.91 80.91 2,257,100
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 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

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
234.90
-2.35%
 
INCY Incyte Corporation
70.59
-3.47%
 
SRPT Sarepta Therapeutics, Inc.
124.68
-1.26%
 
HALO Halozyme Therapeutics, Inc.
52.98
-1.45%
 
RARE Ultragenyx Pharmaceutical Inc.
41.99
-3.81%
 
IONS Ionis Pharmaceuticals, Inc.
33.39
-2.08%
 
JAZZ Jazz Pharmaceuticals plc
120.73
+0.41%
 
EXEL Exelixis, Inc.
35.47
+2.80%
 
BBIO BridgeBio Pharma, Inc.
29.16
-0.98%
 
REGN Regeneron Pharmaceuticals, Inc.
699.00
-4.72%