BioMarin Pharmaceutical Inc. Common Stockのデータ

BioMarin Pharmaceutical Inc. Common Stockの基本情報

名前 BioMarin Pharmaceutical Inc. Common Stock
ティッカー BMRN
国 United States
上場年 1999.0
セクター Health Care

BioMarin Pharmaceutical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.44 84.14 87.41 84.94 1421400.0 84.94
2021-02-12 87.84 86.21 86.27 87.04 1017200.0 87.04
2021-02-11 86.87 84.93 85.93 86.86 932200.0 86.86
2021-02-10 86.65 84.34 86.28 85.45 797400.0 85.45
2021-02-09 86.82 84.83 86.78 85.61 777200.0 85.61
2021-02-08 87.29 85.15 86.16 86.29 966300.0 86.29
2021-02-05 85.9 84.17 85.44 85.22 753400.0 85.22
2021-02-04 84.93 83.0 83.0 84.81 924500.0 84.81
2021-02-03 84.8 82.82 84.0 82.82 1284500.0 82.82
2021-02-02 84.08 82.64 84.0 83.19 1439800.0 83.19
2021-02-01 84.17 82.31 84.01 83.0 1047200.0 83.0
2021-01-29 83.72 81.31 82.67 82.78 870700.0 82.78
2021-01-28 84.07 81.86 82.91 83.15 960300.0 83.15
2021-01-27 85.97 82.8 85.49 83.24 1136100.0 83.24
2021-01-26 88.91 85.8 88.84 85.91 1542700.0 85.91
2021-01-25 89.13 87.68 88.12 88.97 961500.0 88.97
2021-01-22 88.8 85.52 85.86 87.99 898300.0 87.99
2021-01-21 88.56 86.21 88.56 86.88 1145900.0 86.88
2021-01-20 88.75 86.52 87.01 87.99 1262600.0 87.99
2021-01-19 86.1 82.97 83.6 85.77 1693300.0 85.77
2021-01-15 83.63 81.25 81.72 82.97 1306400.0 82.97
2021-01-14 82.9 80.29 82.9 81.36 1424000.0 81.36
2021-01-13 82.48 81.22 81.87 81.94 1349300.0 81.94
2021-01-12 82.89 79.51 82.1 81.12 3060000.0 81.12
2021-01-11 84.99 80.9 83.92 81.24 4416900.0 81.24
2021-01-08 92.2 89.23 91.04 89.86 2853900.0 89.86
2021-01-07 90.79 87.02 87.68 90.69 1870100.0 90.69
2021-01-06 89.1 85.5 85.51 87.74 1878200.0 87.74
2021-01-05 86.98 84.98 86.57 85.9 924700.0 85.9
2021-01-04 89.83 85.74 89.13 86.3 1121800.0 86.3
2020-12-31 87.8 85.63 86.57 87.69 748000.0 87.69
2020-12-30 87.83 86.45 86.65 86.96 669400.0 86.96
2020-12-29 88.48 85.38 88.18 86.18 1059400.0 86.18
2020-12-28 89.0 86.4 88.77 87.58 1225900.0 87.58
2020-12-24 89.1 88.13 88.44 88.66 463600.0 88.66
2020-12-23 89.38 87.71 88.63 88.3 1215800.0 88.3
2020-12-22 89.35 87.83 87.91 88.35 1353000.0 88.35
2020-12-21 87.7 82.75 86.12 87.51 2202800.0 87.51
2020-12-18 92.31 87.57 91.39 88.85 6695800.0 88.85
2020-12-17 92.57 89.37 90.0 90.2 2702000.0 90.2
2020-12-16 90.7 85.65 85.67 89.28 2899700.0 89.28
2020-12-15 85.06 82.05 83.0 85.03 1376100.0 85.03
2020-12-14 84.95 80.93 83.11 82.85 2558000.0 82.85
2020-12-11 79.67 77.68 77.81 79.49 1224400.0 79.49
2020-12-10 78.16 76.0 76.3 77.76 1049400.0 77.76
2020-12-09 79.11 75.95 79.05 76.16 992700.0 76.16
2020-12-08 78.96 78.07 78.81 78.79 912900.0 78.79
2020-12-07 79.78 77.78 79.75 78.39 823600.0 78.39
2020-12-04 79.83 78.81 79.1 79.61 623500.0 79.61
2020-12-03 80.18 78.11 79.69 79.1 913300.0 79.1
2020-12-02 80.44 79.2 79.64 79.86 938600.0 79.86
2020-12-01 79.91 78.18 79.26 79.5 822800.0 79.5
2020-11-30 80.81 78.32 80.13 78.7 2524500.0 78.7
2020-11-27 80.65 78.37 78.43 80.4 766800.0 80.4
2020-11-25 79.38 77.54 78.48 78.15 865500.0 78.15
2020-11-24 78.76 76.83 77.15 77.96 1174500.0 77.96
2020-11-23 77.4 76.27 76.52 77.04 1020500.0 77.04
2020-11-20 76.48 75.36 75.64 75.95 1257300.0 75.95
2020-11-19 75.6 73.85 74.14 75.13 851300.0 75.13
2020-11-18 76.63 74.1 76.55 74.17 1027800.0 74.17
2020-11-17 77.33 75.6 77.23 76.53 817300.0 76.53
2020-11-16 77.9 75.6 77.7 77.11 1204200.0 77.11
2020-11-13 78.15 76.57 76.97 77.52 940700.0 77.52
2020-11-12 77.97 75.69 75.8 76.91 905400.0 76.91
2020-11-11 78.0 74.86 77.06 76.22 1126700.0 76.22
2020-11-10 76.64 73.28 75.0 76.18 1764800.0 76.18
2020-11-09 79.28 74.86 79.05 75.09 1590700.0 75.09
2020-11-06 78.83 72.8 74.0 76.74 2109500.0 76.74
2020-11-05 76.95 74.52 76.66 75.05 1454100.0 75.05
2020-11-04 79.42 74.56 74.56 76.37 2353000.0 76.37
2020-11-03 74.0 71.65 72.83 72.61 2075700.0 72.61
2020-11-02 75.25 71.8 75.21 73.42 1656600.0 73.42
2020-10-30 74.57 72.4 73.74 74.43 1513500.0 74.43
2020-10-29 75.45 73.71 74.37 74.42 1185100.0 74.42
2020-10-28 75.75 74.36 75.69 74.39 1520800.0 74.39
2020-10-27 77.3 76.15 76.92 76.18 919700.0 76.18
2020-10-26 78.08 76.31 77.13 76.88 1097200.0 76.88
2020-10-23 79.62 76.53 79.5 77.53 1257700.0 77.53
2020-10-22 79.28 77.56 77.56 79.17 1493500.0 79.17
2020-10-21 78.8 77.29 77.59 77.5 1145500.0 77.5
2020-10-20 78.65 77.0 77.68 77.91 1180800.0 77.91
2020-10-19 80.12 76.95 79.7 77.33 1211400.0 77.33
2020-10-16 80.3 77.67 77.89 79.25 1890400.0 79.25
2020-10-15 78.68 76.52 77.64 77.67 1279100.0 77.67
2020-10-14 80.29 78.11 79.91 78.79 1045400.0 78.79
2020-10-13 80.51 79.44 79.73 79.88 1108200.0 79.88
2020-10-12 80.46 77.94 80.26 79.85 1098400.0 79.85
2020-10-09 80.19 78.78 79.79 78.85 1156300.0 78.85
2020-10-08 79.86 77.72 78.0 79.61 1236200.0 79.61
2020-10-07 77.99 75.48 75.96 77.71 1104100.0 77.71
2020-10-06 77.57 75.5 76.67 75.55 1144200.0 75.55
2020-10-05 77.62 75.17 75.55 77.0 1510600.0 77.0
2020-10-02 76.04 73.8 75.33 74.98 2548200.0 74.98
2020-10-01 77.24 75.33 77.02 75.82 1157100.0 75.82
2020-09-30 77.56 75.43 76.15 76.08 1597000.0 76.08
2020-09-29 78.37 75.94 78.12 76.0 1320900.0 76.0
2020-09-28 79.21 77.72 78.55 77.99 1458700.0 77.99
2020-09-25 77.96 75.83 76.46 77.39 1770400.0 77.39
2020-09-24 78.0 75.02 77.4 76.58 2584300.0 76.58
2020-09-23 80.24 78.09 79.38 78.43 1899000.0 78.43
2020-09-22 80.94 75.41 77.39 79.36 2708800.0 79.36
2020-09-21 78.63 76.71 78.56 77.28 2202500.0 77.28
2020-09-18 79.72 77.18 78.81 79.38 4440700.0 79.38
2020-09-17 78.64 74.12 74.84 78.36 3097100.0 78.36
2020-09-16 76.39 75.09 75.5 75.64 1689500.0 75.64
2020-09-15 76.1 74.64 75.94 75.51 1537000.0 75.51
2020-09-14 76.14 72.99 72.99 75.34 2460000.0 75.34
2020-09-11 73.24 71.35 72.6 72.05 2277300.0 72.05
2020-09-10 75.15 71.5 74.11 71.87 3395300.0 71.87
2020-09-09 75.63 73.87 75.45 74.49 2675900.0 74.49
2020-09-08 75.72 73.7 74.72 74.49 1772300.0 74.49
2020-09-04 76.64 73.76 75.74 76.0 2310100.0 76.0
2020-09-03 77.83 75.39 77.74 75.84 2582400.0 75.84
2020-09-02 78.86 76.12 76.73 77.99 2185600.0 77.99
2020-09-01 78.04 75.56 77.85 76.0 2485400.0 76.0
2020-08-31 79.0 76.54 76.57 78.03 3038900.0 78.03
2020-08-28 76.44 74.8 75.99 76.38 1790300.0 76.38
2020-08-27 77.24 74.24 74.78 75.43 4067400.0 75.43
2020-08-26 75.32 73.7 73.86 74.89 2566100.0 74.89
2020-08-25 75.0 73.29 74.17 74.4 3379300.0 74.4
2020-08-24 75.65 72.24 75.46 73.0 3918300.0 73.0
2020-08-21 75.74 73.88 74.8 75.03 6373300.0 75.03
2020-08-20 76.73 74.6 76.27 74.85 7297200.0 74.85
2020-08-19 85.85 74.56 85.81 76.72 34099100.0 76.72
2020-08-18 119.9 117.31 119.14 118.54 723900.0 118.54
2020-08-17 121.23 118.67 119.23 119.49 637200.0 119.49
2020-08-14 119.98 117.52 118.42 118.16 971800.0 118.16
2020-08-13 118.61 115.78 118.61 116.87 1135900.0 116.87
2020-08-12 118.98 117.0 117.0 118.02 1006900.0 118.02
2020-08-11 118.82 116.4 117.71 116.83 980300.0 116.83
2020-08-10 118.66 116.06 118.35 118.25 785300.0 118.25
2020-08-07 120.75 117.81 119.84 118.67 754300.0 118.67
2020-08-06 120.66 118.36 119.6 119.65 642600.0 119.65
2020-08-05 124.52 118.77 119.99 119.83 1378900.0 119.83
2020-08-04 122.69 118.15 122.69 119.83 1129700.0 119.83
2020-08-03 122.47 118.78 120.35 122.04 1084300.0 122.04
2020-07-31 121.93 117.72 121.81 119.81 956500.0 119.81
2020-07-30 123.19 118.2 119.21 121.72 815900.0 121.72
2020-07-29 123.67 120.19 123.67 120.53 1025800.0 120.53
2020-07-28 124.46 121.8 124.46 122.83 887700.0 122.83
2020-07-27 124.9 122.63 124.08 124.0 963700.0 124.0
2020-07-24 124.99 121.63 123.41 122.95 1180300.0 122.95
2020-07-23 129.18 124.33 127.99 124.49 966700.0 124.49
2020-07-22 130.16 126.44 129.06 127.58 1046400.0 127.58
2020-07-21 131.95 129.03 130.97 129.89 772500.0 129.89
2020-07-20 131.73 128.26 128.89 131.03 1113900.0 131.03
2020-07-17 129.34 126.81 128.54 128.21 966400.0 128.21
2020-07-16 128.63 124.47 126.74 127.78 1071600.0 127.78
2020-07-15 127.36 124.68 126.21 126.74 936200.0 126.74
2020-07-14 126.87 119.51 123.2 126.43 1377400.0 126.43
2020-07-13 130.04 123.82 126.65 124.4 1714000.0 124.4
2020-07-10 127.41 124.99 126.61 126.06 812900.0 126.06
2020-07-09 129.21 124.48 129.0 126.81 1004400.0 126.81
2020-07-08 129.38 125.73 125.85 128.73 1089400.0 128.73
2020-07-07 129.89 127.21 127.21 127.98 840700.0 127.98
2020-07-06 128.42 126.0 127.77 127.71 1264200.0 127.71
2020-07-02 127.98 124.17 126.95 126.78 1091900.0 126.78
2020-07-01 128.77 121.66 123.01 125.84 2147300.0 125.84
2020-06-30 123.92 120.66 122.19 123.34 1188700.0 123.34
2020-06-29 124.78 121.46 124.78 122.18 1275500.0 122.18
2020-06-26 124.95 121.24 123.61 124.02 2866600.0 124.02
2020-06-25 124.74 120.39 120.57 124.22 2119800.0 124.22
2020-06-24 122.64 118.89 121.3 120.63 1508700.0 120.63
2020-06-23 123.81 121.01 123.01 121.72 1507400.0 121.72
2020-06-22 123.77 118.38 122.38 122.34 2223700.0 122.34
2020-06-19 124.95 113.83 114.14 124.12 4600600.0 124.12
2020-06-18 115.95 112.25 114.37 113.83 2123800.0 113.83
2020-06-17 113.84 103.85 106.49 111.32 2502400.0 111.32
2020-06-16 107.9 105.01 107.86 106.47 907200.0 106.47
2020-06-15 106.8 103.38 105.03 105.76 1268500.0 105.76
2020-06-12 106.81 103.08 106.06 105.72 1135000.0 105.72
2020-06-11 107.29 103.86 106.68 103.86 1327000.0 103.86
2020-06-10 108.55 106.14 107.56 107.66 1374800.0 107.66
2020-06-09 107.5 104.84 106.84 105.09 1012300.0 105.09
2020-06-08 107.33 104.23 105.19 106.87 1026000.0 106.87
2020-06-05 109.71 105.22 107.46 105.8 1297800.0 105.8
2020-06-04 112.57 106.84 109.94 107.51 1539800.0 107.51
2020-06-03 112.39 107.39 108.34 111.21 1994900.0 111.21
2020-06-02 108.56 105.5 106.71 108.33 1174800.0 108.33
2020-06-01 108.16 104.95 106.51 107.39 1545900.0 107.39
2020-05-29 107.11 103.69 106.0 106.55 2364700.0 106.55
2020-05-28 108.24 105.23 105.88 105.6 1361800.0 105.6
2020-05-27 106.7 101.26 103.15 106.7 2417300.0 106.7
2020-05-26 109.51 100.23 101.53 103.74 4394500.0 103.74
2020-05-22 98.27 93.67 94.55 97.51 1229100.0 97.51
2020-05-21 95.52 92.44 94.04 94.85 1208800.0 94.85
2020-05-20 95.34 92.73 94.98 94.04 1279100.0 94.04
2020-05-19 96.33 93.71 95.41 93.89 866000.0 93.89
2020-05-18 96.72 95.03 96.51 95.36 1118000.0 95.36
2020-05-15 94.75 90.04 90.39 93.74 1596300.0 93.74
2020-05-14 93.97 89.2 93.86 91.79 1742400.0 91.79
2020-05-13 98.13 93.12 96.94 94.68 1629300.0 94.68
2020-05-12 100.75 95.27 97.0 96.16 3768000.0 96.16
2020-05-11 98.34 93.27 93.54 96.47 2143100.0 96.47
2020-05-08 95.98 91.34 91.72 95.2 1189400.0 95.2
2020-05-07 96.59 91.5 96.54 92.0 1266000.0 92.0
2020-05-06 96.25 93.43 93.75 95.0 1107000.0 95.0
2020-05-05 94.18 90.4 91.35 93.19 1120500.0 93.19
2020-05-04 90.4 86.77 88.0 90.36 1464100.0 90.36
2020-05-01 91.7 87.88 89.38 88.12 1681700.0 88.12
2020-04-30 97.0 91.14 97.0 92.02 2032000.0 92.02
2020-04-29 96.1 93.5 95.57 94.71 1390300.0 94.71
2020-04-28 98.54 92.27 97.58 94.49 1722500.0 94.49
2020-04-27 99.6 97.32 97.73 97.95 1175000.0 97.95
2020-04-24 97.65 92.78 93.84 97.31 1471000.0 97.31
2020-04-23 94.8 91.86 92.95 93.12 1145600.0 93.12
2020-04-22 93.17 91.37 92.42 92.47 773500.0 92.47
2020-04-21 93.57 90.25 90.92 90.72 1390900.0 90.72
2020-04-20 94.34 87.77 88.74 93.2 1916300.0 93.2
2020-04-17 89.16 85.59 87.6 89.12 2164400.0 89.12
2020-04-16 85.81 82.15 83.24 85.22 1533900.0 85.22
2020-04-15 84.63 82.31 84.63 82.36 1331400.0 82.36
2020-04-14 86.15 83.95 85.0 85.75 1756700.0 85.75
2020-04-13 83.5 79.04 79.52 82.99 1884000.0 82.99
2020-04-09 81.19 78.77 79.06 79.55 1329600.0 79.55
2020-04-08 81.74 78.88 79.98 79.6 1500900.0 79.6
2020-04-07 84.48 79.15 83.51 79.83 1722600.0 79.83
2020-04-06 86.81 81.6 86.75 82.77 1816400.0 82.77
2020-04-03 87.25 83.02 85.11 84.21 1777400.0 84.21
2020-04-02 86.13 82.11 82.83 86.06 1208800.0 86.06
2020-04-01 85.99 82.0 82.0 83.59 1607200.0 83.59
2020-03-31 85.57 80.68 82.15 84.5 2378300.0 84.5
2020-03-30 82.82 79.69 80.99 82.49 1575200.0 82.49
2020-03-27 81.15 77.17 80.52 79.51 1444100.0 79.51
2020-03-26 83.04 79.03 79.75 82.64 1458400.0 82.64
2020-03-25 82.91 77.27 78.47 80.47 1556800.0 80.47
2020-03-24 80.0 74.32 74.36 79.88 2060300.0 79.88
2020-03-23 73.93 68.25 73.93 71.37 1586000.0 71.37
2020-03-20 77.83 72.16 74.14 73.05 1955600.0 73.05
2020-03-19 76.92 71.12 71.89 74.28 1797500.0 74.28
2020-03-18 80.67 69.5 71.6 72.35 2371900.0 72.35
2020-03-17 79.08 73.02 75.39 77.36 2430100.0 77.36
2020-03-16 80.0 73.81 76.52 73.82 2525200.0 73.82
2020-03-13 84.99 77.28 80.0 84.5 2557300.0 84.5
2020-03-12 83.76 76.71 82.01 76.72 3327700.0 76.72
2020-03-11 89.72 85.82 87.95 86.9 1852200.0 86.9
2020-03-10 89.55 85.84 86.48 89.32 1897300.0 89.32
2020-03-09 91.73 84.79 89.52 84.79 2267700.0 84.79
2020-03-06 95.23 92.3 93.63 94.27 1711600.0 94.27
2020-03-05 97.1 93.39 94.31 95.97 1533000.0 95.97
2020-03-04 96.94 93.21 94.34 96.85 1656900.0 96.85
2020-03-03 95.9 90.71 94.39 92.72 1649500.0 92.72
2020-03-02 94.54 90.16 91.15 94.4 2360300.0 94.4
2020-02-28 90.79 87.0 87.02 90.37 2271400.0 90.37
2020-02-27 94.8 88.41 89.04 89.82 2703400.0 89.82
2020-02-26 93.09 90.52 92.42 91.22 1930800.0 91.22
2020-02-25 93.71 89.7 93.22 91.0 1868400.0 91.0
2020-02-24 93.81 90.71 92.57 93.0 2275700.0 93.0
2020-02-21 95.64 89.25 89.9 95.16 3084500.0 95.16
2020-02-20 89.94 88.38 89.81 89.66 764000.0 89.66
2020-02-19 90.0 88.91 89.19 89.87 647600.0 89.87
2020-02-18 89.11 87.99 88.46 88.94 737200.0 88.94