Biomarin Pharmaceuticals (BMRN)
66.01 -0.25 (-0.38%)
Biomarin Pharmaceuticals is a biotechnology company that specializes in developing and commercializing innovative therapies for rare genetic disorders and critical diseases. The company focuses on creating treatments for patients with serious and life-threatening conditions, often targeting specific genetic mutations. Biomarin’s research and product development emphasize precision medicine, with a commitment to advancing therapeutic options and improving the quality of life for individuals affected by these rare diseases. Through its work, Biomarin strives to address unmet medical needs and enhance patient care through scientific innovation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 66.08 | 66.27 | 64.89 | 66.01 | 774,985 | 66.01 |
| 12/12/2024 | 65.45 | 66.68 | 65.35 | 66.26 | 1,043,253 | 66.26 |
| 12/11/2024 | 66.42 | 67.05 | 65.49 | 65.97 | 807,435 | 65.97 |
| 12/10/2024 | 67.00 | 67.06 | 66.13 | 66.43 | 838,749 | 66.43 |
| 12/09/2024 | 66.33 | 67.87 | 66.33 | 66.81 | 1,786,283 | 66.81 |
| 12/06/2024 | 66.89 | 67.20 | 65.79 | 66.74 | 1,643,210 | 66.74 |
| 12/05/2024 | 66.05 | 66.92 | 65.38 | 66.16 | 4,246,473 | 66.16 |
| 12/04/2024 | 63.14 | 66.71 | 62.84 | 66.51 | 2,917,315 | 66.51 |
| 12/03/2024 | 64.70 | 65.13 | 63.09 | 63.19 | 1,291,937 | 63.19 |
| 12/02/2024 | 65.71 | 65.86 | 64.97 | 65.04 | 1,185,197 | 65.04 |
| 11/29/2024 | 65.33 | 66.17 | 65.23 | 66.03 | 700,252 | 66.03 |
| 11/27/2024 | 65.16 | 65.52 | 64.64 | 65.42 | 950,545 | 65.42 |
| 11/26/2024 | 65.00 | 65.09 | 64.11 | 64.88 | 999,729 | 64.88 |
| 11/25/2024 | 64.35 | 65.69 | 64.31 | 65.09 | 2,172,609 | 65.09 |
| 11/22/2024 | 63.88 | 64.46 | 63.78 | 64.26 | 1,304,426 | 64.26 |
| 11/21/2024 | 62.40 | 63.76 | 61.41 | 63.45 | 1,362,545 | 63.45 |
| 11/20/2024 | 61.97 | 62.70 | 61.61 | 62.56 | 1,245,521 | 62.56 |
| 11/19/2024 | 61.57 | 62.03 | 61.15 | 61.97 | 1,893,978 | 61.97 |
| 11/18/2024 | 63.15 | 63.52 | 61.40 | 61.93 | 2,061,252 | 61.93 |
| 11/15/2024 | 66.05 | 66.05 | 63.22 | 63.42 | 1,687,439 | 63.42 |
| 11/14/2024 | 66.37 | 67.00 | 65.53 | 65.60 | 1,389,735 | 65.60 |
| 11/13/2024 | 66.18 | 67.00 | 66.00 | 66.66 | 1,455,162 | 66.66 |
| 11/12/2024 | 65.96 | 66.69 | 65.80 | 66.13 | 1,151,630 | 66.13 |
| 11/11/2024 | 67.21 | 67.95 | 66.33 | 66.37 | 904,810 | 66.37 |
| 11/08/2024 | 66.76 | 67.44 | 66.67 | 67.07 | 1,052,791 | 67.07 |
| 11/07/2024 | 66.32 | 67.30 | 65.75 | 66.94 | 1,350,288 | 66.94 |
| 11/06/2024 | 67.31 | 67.64 | 65.79 | 66.15 | 1,970,060 | 66.15 |
| 11/05/2024 | 66.23 | 66.23 | 65.45 | 66.04 | 1,613,768 | 66.04 |
| 11/04/2024 | 66.24 | 66.59 | 65.56 | 66.01 | 2,038,436 | 66.01 |
| 11/01/2024 | 65.70 | 66.81 | 65.60 | 66.60 | 1,644,395 | 66.60 |
| 10/31/2024 | 66.68 | 66.92 | 65.35 | 65.89 | 1,850,630 | 65.89 |
| 10/30/2024 | 69.67 | 69.67 | 65.78 | 66.68 | 2,784,280 | 66.68 |
| 10/29/2024 | 69.78 | 70.56 | 69.20 | 69.91 | 1,858,361 | 69.91 |
| 10/28/2024 | 69.92 | 70.71 | 69.60 | 70.13 | 1,543,994 | 70.13 |
| 10/25/2024 | 70.68 | 70.98 | 69.66 | 69.73 | 1,059,252 | 69.73 |
| 10/24/2024 | 70.05 | 70.98 | 69.58 | 70.39 | 1,120,295 | 70.39 |
| 10/23/2024 | 70.23 | 70.37 | 69.39 | 69.98 | 1,544,510 | 69.98 |
| 10/22/2024 | 69.72 | 70.73 | 69.50 | 70.53 | 1,220,063 | 70.53 |
| 10/21/2024 | 69.99 | 70.81 | 69.56 | 70.28 | 1,554,620 | 70.28 |
| 10/18/2024 | 69.70 | 70.13 | 69.29 | 70.11 | 1,510,073 | 70.11 |
| 10/17/2024 | 70.28 | 70.28 | 69.34 | 69.47 | 933,375 | 69.47 |
| 10/16/2024 | 70.24 | 70.90 | 69.94 | 70.16 | 1,429,689 | 70.16 |
| 10/15/2024 | 70.12 | 70.52 | 69.53 | 70.46 | 1,063,269 | 70.46 |
| 10/14/2024 | 70.40 | 70.77 | 69.96 | 70.27 | 1,069,633 | 70.27 |
| 10/11/2024 | 69.64 | 70.58 | 69.25 | 70.35 | 807,249 | 70.35 |
| 10/10/2024 | 69.80 | 69.88 | 68.95 | 69.85 | 979,432 | 69.85 |
| 10/09/2024 | 68.95 | 69.95 | 68.34 | 69.80 | 1,553,191 | 69.80 |
| 10/08/2024 | 69.00 | 69.00 | 68.03 | 68.69 | 1,701,373 | 68.69 |
| 10/07/2024 | 69.20 | 69.27 | 68.36 | 68.96 | 839,628 | 68.96 |
| 10/04/2024 | 68.49 | 69.58 | 67.76 | 69.51 | 1,325,611 | 69.51 |
| 10/03/2024 | 69.58 | 69.81 | 68.10 | 68.16 | 1,396,624 | 68.16 |
| 10/02/2024 | 69.66 | 69.85 | 68.52 | 69.66 | 1,144,582 | 69.66 |
| 10/01/2024 | 70.66 | 70.74 | 69.81 | 70.10 | 1,222,449 | 70.10 |
| 9/30/2024 | 70.58 | 71.23 | 69.91 | 70.29 | 1,426,528 | 70.29 |
| 9/27/2024 | 70.55 | 71.00 | 70.24 | 70.58 | 1,094,529 | 70.58 |
| 9/26/2024 | 69.21 | 70.33 | 68.70 | 70.24 | 1,303,798 | 70.24 |
| 9/25/2024 | 69.03 | 69.54 | 68.12 | 69.02 | 1,702,663 | 69.02 |
| 9/24/2024 | 69.13 | 69.65 | 67.75 | 69.48 | 2,191,159 | 69.48 |
| 9/23/2024 | 70.30 | 70.92 | 69.00 | 69.13 | 2,119,158 | 69.13 |
| 9/20/2024 | 71.82 | 71.82 | 70.09 | 70.69 | 3,398,036 | 70.69 |
| 9/19/2024 | 71.75 | 72.07 | 70.42 | 71.41 | 2,934,533 | 71.41 |
| 9/18/2024 | 70.87 | 71.58 | 70.11 | 71.14 | 2,171,476 | 71.14 |
| 9/17/2024 | 70.00 | 71.64 | 68.83 | 70.55 | 4,649,770 | 70.55 |
| 9/16/2024 | 77.53 | 78.00 | 69.60 | 69.86 | 10,574,681 | 69.86 |