-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
-5.12% -
3 MONTH PERFORMANCE
-18.04% -
6 MONTH PERFORMANCE
-20.00% -
YEAR-TO-DATE PERFORMANCE
-31.60% -
1 YEAR PERFORMANCE
-17.14%
BioMarin Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $66.23 | $65.91 (-0.48%) | $66.23 | $65.45 | 348,663 | |
| 11/04/2024 | $66.24 | $66.01 (-0.35%) | $66.59 | $65.56 | 1.68 M | $12.57 B |
| 11/01/2024 | $65.70 | $66.60 (1.37%) | $66.81 | $65.60 | 1.64 M | $12.68 B |
| 10/31/2024 | $66.68 | $65.89 (-1.18%) | $66.92 | $65.35 | 1.84 M | $12.55 B |
| 10/30/2024 | $69.67 | $66.68 (-4.29%) | $69.67 | $65.78 | 2.78 M | $12.70 B |
| 10/29/2024 | $69.78 | $69.91 (0.19%) | $70.56 | $69.20 | 1.85 M | $13.31 B |
| 10/28/2024 | $69.92 | $70.13 (0.3%) | $70.71 | $69.60 | 1.54 M | $13.35 B |
| 10/25/2024 | $70.68 | $69.73 (-1.34%) | $70.98 | $69.66 | 1.06 M | $13.26 B |
| 10/24/2024 | $70.05 | $70.39 (0.49%) | $70.98 | $69.58 | 1.12 M | $13.38 B |
| 10/23/2024 | $70.23 | $69.98 (-0.36%) | $70.37 | $69.40 | 1.54 M | $13.30 B |
| 10/22/2024 | $69.72 | $70.53 (1.16%) | $70.74 | $69.50 | 1.22 M | $13.41 B |
| 10/21/2024 | $69.99 | $70.28 (0.41%) | $70.81 | $69.56 | 1.55 M | $13.36 B |
| 10/18/2024 | $69.70 | $70.11 (0.59%) | $70.13 | $69.29 | 1.51 M | $13.33 B |
| 10/17/2024 | $70.28 | $69.47 (-1.15%) | $70.28 | $69.34 | 933,390 | $13.21 B |
| 10/16/2024 | $70.24 | $70.16 (-0.11%) | $70.90 | $69.94 | 1.43 M | $13.34 B |
| 10/15/2024 | $70.12 | $70.46 (0.48%) | $70.52 | $69.53 | 1.06 M | $13.40 B |
| 10/14/2024 | $70.40 | $70.27 (-0.18%) | $70.77 | $69.96 | 1.07 M | $13.36 B |
| 10/11/2024 | $69.64 | $70.35 (1.02%) | $70.58 | $69.25 | 807,249 | $13.37 B |
| 10/10/2024 | $69.80 | $69.85 (0.07%) | $69.88 | $68.95 | 979,432 | $13.28 B |
| 10/09/2024 | $68.95 | $69.80 (1.23%) | $69.95 | $68.34 | 1.55 M | $13.27 B |
| 10/08/2024 | $69.00 | $68.69 (-0.45%) | $69.00 | $68.03 | 1.70 M | $13.06 B |
| 10/07/2024 | $69.20 | $68.96 (-0.35%) | $69.27 | $68.36 | 839,628 | $13.11 B |
| 10/04/2024 | $68.49 | $69.51 (1.49%) | $69.58 | $67.76 | 1.33 M | $13.21 B |
| 10/03/2024 | $69.58 | $68.16 (-2.04%) | $69.81 | $68.10 | 1.40 M | $12.96 B |
| 10/02/2024 | $69.66 | $69.66 (0%) | $69.85 | $68.52 | 1.14 M | $13.24 B |
| 10/01/2024 | $70.66 | $70.10 (-0.79%) | $70.74 | $69.81 | 1.22 M | $13.33 B |
| 09/30/2024 | $70.58 | $70.29 (-0.41%) | $71.24 | $69.91 | 1.43 M | $13.36 B |
| 09/27/2024 | $70.55 | $70.58 (0.04%) | $71.00 | $70.24 | 1.09 M | $13.42 B |
| 09/26/2024 | $69.21 | $70.24 (1.49%) | $70.33 | $68.70 | 1.30 M | $13.35 B |
| 09/25/2024 | $69.03 | $69.02 (-0.01%) | $69.54 | $68.12 | 1.70 M | $13.12 B |
| 09/24/2024 | $69.13 | $69.48 (0.51%) | $69.65 | $67.75 | 2.15 M | $13.21 B |
| 09/23/2024 | $70.30 | $69.13 (-1.66%) | $70.92 | $69.00 | 2.12 M | $13.14 B |
| 09/20/2024 | $71.82 | $70.69 (-1.57%) | $71.82 | $70.09 | 3.40 M | $13.44 B |
| 09/19/2024 | $71.75 | $71.41 (-0.47%) | $72.07 | $70.42 | 2.93 M | $13.58 B |
| 09/18/2024 | $70.87 | $71.14 (0.38%) | $71.58 | $70.11 | 2.17 M | $13.52 B |
| 09/17/2024 | $70.00 | $70.55 (0.79%) | $71.64 | $68.83 | 4.65 M | $13.41 B |
| 09/16/2024 | $77.53 | $69.86 (-9.89%) | $78.00 | $69.60 | 10.58 M | $13.28 B |
| 09/13/2024 | $84.43 | $84.90 (0.56%) | $85.00 | $83.95 | 1.20 M | $16.14 B |
| 09/12/2024 | $84.83 | $84.38 (-0.53%) | $85.00 | $83.91 | 1.49 M | $16.04 B |
| 09/11/2024 | $84.72 | $84.78 (0.07%) | $84.94 | $83.43 | 1.45 M | $16.12 B |
| 09/10/2024 | $84.48 | $84.85 (0.44%) | $85.64 | $83.69 | 1.98 M | $16.13 B |
| 09/09/2024 | $84.28 | $84.33 (0.06%) | $84.84 | $83.45 | 1.69 M | $16.03 B |
| 09/06/2024 | $85.33 | $84.08 (-1.46%) | $86.04 | $83.73 | 1.58 M | $15.98 B |
| 09/05/2024 | $90.01 | $85.12 (-5.43%) | $90.01 | $84.89 | 2.45 M | $16.18 B |
| 09/04/2024 | $91.19 | $89.86 (-1.46%) | $92.05 | $87.68 | 3.74 M | $17.08 B |
| 09/03/2024 | $91.21 | $91.60 (0.43%) | $92.81 | $90.85 | 1.98 M | $17.41 B |
| 08/30/2024 | $91.46 | $91.21 (-0.27%) | $92.35 | $89.95 | 1.37 M | $17.34 B |
| 08/29/2024 | $90.60 | $91.37 (0.85%) | $93.04 | $90.29 | 1.53 M | $17.37 B |
| 08/28/2024 | $90.70 | $90.32 (-0.42%) | $91.31 | $89.97 | 988,200 | $17.17 B |
| 08/27/2024 | $90.18 | $90.46 (0.31%) | $90.62 | $88.61 | 1.11 M | $17.20 B |
| 08/26/2024 | $90.45 | $89.98 (-0.52%) | $90.54 | $89.67 | 964,000 | $17.11 B |
| 08/23/2024 | $90.00 | $90.02 (0.02%) | $90.79 | $89.37 | 1.26 M | $17.11 B |
| 08/22/2024 | $92.73 | $90.02 (-2.92%) | $92.73 | $89.71 | 2.28 M | $17.11 B |
| 08/21/2024 | $93.50 | $92.57 (-0.99%) | $94.64 | $92.45 | 2.01 M | $17.60 B |
| 08/20/2024 | $93.94 | $93.84 (-0.11%) | $94.85 | $92.96 | 2.09 M | $17.84 B |
| 08/19/2024 | $89.61 | $92.76 (3.52%) | $92.79 | $89.40 | 1.55 M | $17.63 B |
| 08/16/2024 | $89.23 | $89.53 (0.34%) | $89.72 | $88.22 | 833,031 | $17.02 B |
| 08/15/2024 | $90.44 | $89.18 (-1.39%) | $90.76 | $88.95 | 1.18 M | $16.95 B |
| 08/14/2024 | $90.88 | $89.61 (-1.4%) | $91.00 | $89.41 | 732,608 | $17.04 B |
| 08/13/2024 | $89.26 | $90.99 (1.94%) | $91.02 | $89.15 | 1.27 M | $17.30 B |
| 08/12/2024 | $88.89 | $89.03 (0.16%) | $89.98 | $88.38 | 1.44 M | $16.93 B |
| 08/09/2024 | $87.72 | $88.64 (1.05%) | $89.03 | $87.20 | 1.36 M | $16.85 B |
| 08/08/2024 | $87.00 | $87.90 (1.03%) | $88.05 | $86.33 | 1.55 M | $16.71 B |
| 08/07/2024 | $87.49 | $86.30 (-1.36%) | $87.88 | $85.60 | 2.19 M | $16.41 B |
| 08/06/2024 | $87.79 | $86.87 (-1.05%) | $88.00 | $83.61 | 3.95 M | $16.52 B |
| 08/05/2024 | $80.24 | $80.47 (0.29%) | $83.41 | $80.06 | 2.23 M | $15.30 B |