BioMarin Pharmaceutical Inc (BMRN) stock
BMRNNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 8/30145% above fair value
$58.51+1.02 (+1.77%)
Close on Oct 30, 2026Market cap $11.33BP/E 154.0Yield –
Price history
BioMarin Pharmaceutical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$58.51
+1.77% on the day
52-week range
$49.26 – $70.98
-17.6% from the high
Change over 52 weeks
+12.7%
From $51.91 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.50 | $59.37 | $54.85 | $58.51 | +4.58% | 11,717,545 |
| Oct 19, 2026 | $54.78 | $57.00 | $54.08 | $55.95 | +2.32% | 13,056,309 |
| Oct 12, 2026 | $55.56 | $57.59 | $53.93 | $54.68 | -0.21% | 12,423,127 |
| Oct 5, 2026 | $57.11 | $58.11 | $53.90 | $54.80 | -4.17% | 13,450,722 |
| Sep 28, 2026 | $59.87 | $60.71 | $57.15 | $57.18 | -5.11% | 10,239,069 |
| Sep 21, 2026 | $64.35 | $64.96 | $60.17 | $60.26 | -5.76% | 9,395,644 |
| Sep 14, 2026 | $66.27 | $66.88 | $63.84 | $63.94 | -2.65% | 11,279,376 |
| Sep 8, 2026 | $65.24 | $66.26 | $63.57 | $65.68 | -1.28% | 7,214,797 |
| Aug 31, 2026 | $65.95 | $67.70 | $64.33 | $66.53 | +2.88% | 10,380,302 |
| Aug 24, 2026 | $66.57 | $67.18 | $64.07 | $64.67 | -3.05% | 7,851,727 |
| Aug 17, 2026 | $67.00 | $69.62 | $66.21 | $66.70 | -0.98% | 9,027,328 |
| Aug 10, 2026 | $64.23 | $70.98 | $63.37 | $67.36 | +5.56% | 15,574,460 |
| Aug 3, 2026 | $60.43 | $64.92 | $58.89 | $63.81 | +6.31% | 12,589,583 |
| Jul 27, 2026 | $59.89 | $63.05 | $58.92 | $60.02 | +1.16% | 8,975,647 |
| Jul 20, 2026 | $59.59 | $59.98 | $57.42 | $59.33 | -0.44% | 8,669,523 |
| Jul 13, 2026 | $59.12 | $60.64 | $57.77 | $59.59 | +0.79% | 6,796,837 |
| Jul 6, 2026 | $58.72 | $60.67 | $57.55 | $59.12 | +0.22% | 7,437,007 |
| Jun 29, 2026 | $59.41 | $59.43 | $56.43 | $58.99 | -0.02% | 6,478,912 |
| Jun 22, 2026 | $55.51 | $59.77 | $54.96 | $59.00 | +7.88% | 13,042,015 |
| Jun 15, 2026 | $56.08 | $56.35 | $54.26 | $54.69 | -2.25% | 8,203,174 |
| Jun 8, 2026 | $56.89 | $58.26 | $55.25 | $55.95 | -1.44% | 9,590,065 |
| Jun 1, 2026 | $56.55 | $57.71 | $53.01 | $56.77 | -0.91% | 12,104,364 |
| May 26, 2026 | $54.20 | $57.51 | $52.20 | $57.29 | +5.92% | 11,425,568 |
| May 18, 2026 | $51.61 | $55.05 | $49.26 | $54.09 | +4.40% | 15,284,121 |
| May 11, 2026 | $53.46 | $54.50 | $51.68 | $51.81 | -4.16% | 8,946,644 |
| May 4, 2026 | $53.66 | $57.44 | $52.65 | $54.06 | 0.00% | 13,096,199 |
| Apr 27, 2026 | $53.69 | $54.88 | $52.46 | $54.06 | +1.65% | 7,260,161 |
| Apr 20, 2026 | $54.53 | $55.57 | $52.88 | $53.18 | -2.67% | 7,002,887 |
| Apr 13, 2026 | $54.43 | $56.05 | $53.79 | $54.64 | +0.20% | 7,721,933 |
| Apr 6, 2026 | $55.50 | $57.76 | $54.16 | $54.53 | -1.75% | 7,267,392 |
| Mar 30, 2026 | $54.42 | $57.50 | $53.94 | $55.50 | +2.51% | 8,075,192 |
| Mar 23, 2026 | $54.87 | $56.06 | $53.36 | $54.14 | +0.02% | 7,798,171 |
| Mar 16, 2026 | $56.71 | $58.81 | $53.76 | $54.13 | -7.49% | 14,176,739 |
| Mar 9, 2026 | $60.91 | $61.97 | $58.23 | $58.51 | -4.27% | 8,187,648 |
| Mar 2, 2026 | $60.71 | $61.52 | $58.50 | $61.12 | -0.99% | 10,662,226 |
| Feb 23, 2026 | $64.08 | $66.28 | $59.56 | $61.73 | -3.67% | 14,040,953 |
| Feb 17, 2026 | $60.05 | $64.25 | $59.38 | $64.08 | +7.03% | 9,862,868 |
| Feb 9, 2026 | $58.13 | $61.48 | $57.32 | $59.87 | +2.99% | 13,648,631 |
| Feb 2, 2026 | $56.40 | $58.76 | $56.26 | $58.13 | +2.81% | 8,675,714 |
| Jan 26, 2026 | $55.82 | $57.33 | $55.28 | $56.54 | +0.59% | 8,815,986 |
| Jan 20, 2026 | $54.73 | $58.33 | $54.07 | $56.21 | +2.97% | 9,568,750 |
| Jan 12, 2026 | $58.96 | $59.03 | $54.36 | $54.59 | -7.40% | 11,083,088 |
| Jan 5, 2026 | $59.15 | $61.88 | $58.38 | $58.95 | -0.84% | 11,327,476 |
| Dec 29, 2025 | $59.95 | $60.58 | $58.44 | $59.45 | -0.83% | 5,480,442 |
| Dec 22, 2025 | $60.59 | $61.79 | $58.75 | $59.95 | -1.96% | 11,956,328 |
| Dec 15, 2025 | $53.53 | $63.89 | $50.90 | $61.15 | +14.71% | 26,975,302 |
| Dec 8, 2025 | $53.48 | $54.33 | $52.55 | $53.31 | -0.17% | 10,377,527 |
| Dec 1, 2025 | $55.50 | $56.09 | $52.88 | $53.40 | -4.52% | 10,730,913 |
| Nov 24, 2025 | $54.22 | $56.45 | $53.93 | $55.93 | +2.27% | 24,716,628 |
| Nov 17, 2025 | $54.13 | $55.24 | $51.99 | $54.69 | -0.07% | 11,424,612 |
| Nov 10, 2025 | $51.95 | $55.34 | $51.81 | $54.73 | +6.35% | 10,705,137 |
| Nov 3, 2025 | $53.03 | $54.25 | $50.76 | $51.46 | -3.94% | 12,851,781 |
| Oct 27, 2025 | $54.98 | $56.80 | $51.00 | $53.57 | -1.67% | 22,636,593 |
| Oct 20, 2025 | $53.55 | $55.03 | $52.14 | $54.48 | +2.23% | 10,858,270 |
| Oct 13, 2025 | $52.59 | $53.96 | $51.57 | $53.29 | +1.85% | 10,667,539 |
| Oct 6, 2025 | $56.06 | $56.26 | $51.79 | $52.32 | -5.61% | 11,051,636 |
| Sep 29, 2025 | $53.76 | $56.00 | $53.19 | $55.43 | +2.93% | 10,809,854 |
| Sep 22, 2025 | $54.35 | $54.70 | $52.48 | $53.85 | -0.94% | 10,049,319 |
| Sep 15, 2025 | $54.25 | $55.52 | $52.94 | $54.36 | +0.50% | 13,382,336 |
| Sep 8, 2025 | $57.50 | $57.77 | $54.05 | $54.09 | -6.37% | 9,487,410 |
| Sep 2, 2025 | $58.40 | $59.79 | $55.99 | $57.77 | -0.86% | 7,002,161 |
| Aug 25, 2025 | $58.88 | $58.94 | $57.15 | $58.27 | -0.53% | 8,152,231 |
| Aug 18, 2025 | $57.68 | $58.86 | $57.16 | $58.58 | +1.81% | 7,951,138 |
| Aug 11, 2025 | $56.92 | $59.09 | $56.45 | $57.54 | +0.37% | 10,396,005 |
| Aug 4, 2025 | $58.19 | $63.97 | $56.36 | $57.33 | -1.39% | 21,548,253 |
| Jul 28, 2025 | $59.13 | $59.62 | $56.52 | $58.14 | -1.47% | 11,264,438 |
| Jul 21, 2025 | $57.28 | $60.43 | $56.48 | $59.01 | +3.00% | 7,339,778 |
| Jul 14, 2025 | $58.06 | $59.35 | $56.52 | $57.29 | -1.39% | 7,511,554 |
| Jul 7, 2025 | $56.97 | $59.98 | $56.76 | $58.10 | +1.04% | 10,717,787 |
| Jun 30, 2025 | $55.40 | $58.07 | $54.40 | $57.50 | +4.22% | 8,760,114 |
| Jun 23, 2025 | $55.08 | $56.00 | $53.72 | $55.17 | +0.31% | 10,543,988 |
| Jun 16, 2025 | $56.20 | $56.51 | $54.46 | $55.00 | -2.17% | 10,803,343 |
| Jun 9, 2025 | $56.91 | $58.17 | $56.04 | $56.22 | -0.76% | 9,926,326 |
| Jun 2, 2025 | $58.00 | $58.59 | $55.15 | $56.65 | -2.45% | 11,122,260 |
| May 26, 2025 | $57.41 | $59.12 | $57.11 | $58.07 | +0.90% | 13,784,467 |
| May 19, 2025 | $59.28 | $60.48 | $57.27 | $57.55 | -2.90% | 11,426,225 |
| May 12, 2025 | $60.06 | $62.30 | $57.60 | $59.27 | +0.70% | 12,013,481 |
| May 5, 2025 | $61.83 | $62.83 | $58.74 | $58.86 | -5.11% | 6,535,855 |
| Apr 28, 2025 | $63.22 | $65.40 | $60.92 | $62.03 | -2.01% | 7,908,389 |
| Apr 21, 2025 | $58.49 | $63.44 | $58.29 | $63.30 | +6.98% | 9,501,237 |
| Apr 14, 2025 | $58.19 | $60.93 | $57.39 | $59.17 | +4.14% | 6,181,529 |
| Apr 7, 2025 | $59.11 | $61.07 | $52.93 | $56.82 | -5.71% | 14,624,738 |
| Mar 31, 2025 | $70.61 | $71.28 | $59.99 | $60.26 | -15.65% | 9,775,261 |
| Mar 24, 2025 | $71.29 | $73.18 | $69.60 | $71.44 | +0.28% | 6,982,677 |
| Mar 17, 2025 | $69.60 | $72.24 | $69.23 | $71.24 | +2.59% | 8,338,358 |
| Mar 10, 2025 | $72.85 | $72.99 | $68.42 | $69.44 | -3.86% | 6,122,220 |
| Mar 3, 2025 | $71.07 | $73.51 | $69.89 | $72.23 | +1.50% | 7,753,064 |
| Feb 24, 2025 | $68.38 | $71.58 | $67.69 | $71.16 | +4.26% | 7,625,901 |
| Feb 18, 2025 | $64.92 | $70.50 | $64.35 | $68.25 | +5.24% | 9,527,069 |
| Feb 10, 2025 | $64.12 | $65.95 | $62.49 | $64.85 | +1.44% | 5,438,540 |
| Feb 3, 2025 | $62.55 | $65.02 | $61.71 | $63.93 | +0.90% | 5,312,474 |
| Jan 27, 2025 | $62.10 | $64.33 | $61.23 | $63.36 | +2.64% | 7,209,108 |
| Jan 21, 2025 | $61.70 | $63.06 | $61.17 | $61.73 | +0.33% | 9,049,821 |
| Jan 13, 2025 | $67.58 | $67.58 | $60.63 | $61.53 | -8.68% | 11,649,583 |
| Jan 6, 2025 | $66.93 | $69.70 | $66.01 | $67.38 | +0.82% | 5,073,831 |
| Dec 30, 2024 | $66.30 | $67.50 | $65.24 | $66.83 | -0.09% | 3,711,902 |
| Dec 23, 2024 | $65.07 | $67.47 | $64.65 | $66.89 | +1.87% | 3,249,997 |
| Dec 16, 2024 | $66.50 | $67.85 | $63.93 | $65.66 | -0.53% | 9,832,223 |
| Dec 9, 2024 | $66.33 | $67.87 | $64.89 | $66.01 | -1.09% | 5,248,222 |
| Dec 2, 2024 | $65.71 | $67.20 | $62.84 | $66.74 | +1.08% | 10,843,024 |
| Nov 25, 2024 | $64.35 | $66.17 | $64.11 | $66.03 | +2.75% | 4,823,151 |
| Nov 18, 2024 | $63.15 | $64.46 | $61.15 | $64.26 | +1.32% | 7,867,864 |
| Nov 11, 2024 | $67.21 | $67.95 | $63.22 | $63.42 | -5.44% | 6,588,747 |
| Nov 4, 2024 | $66.24 | $67.64 | $65.45 | $67.07 | +0.71% | 8,026,003 |
| Oct 28, 2024 | $69.92 | $70.71 | $65.35 | $66.60 | -4.49% | 9,663,974 |
| Oct 21, 2024 | $69.99 | $70.98 | $69.40 | $69.73 | -0.54% | 6,498,794 |
| Oct 14, 2024 | $70.40 | $70.90 | $69.29 | $70.11 | -0.34% | 6,006,058 |
| Oct 7, 2024 | $69.20 | $70.58 | $68.03 | $70.35 | +1.21% | 5,880,977 |
| Sep 30, 2024 | $70.58 | $71.24 | $67.76 | $69.51 | -1.52% | 6,515,851 |
| Sep 23, 2024 | $70.30 | $71.00 | $67.75 | $70.58 | -0.16% | 8,371,553 |
| Sep 16, 2024 | $77.53 | $78.00 | $68.83 | $70.69 | -16.74% | 23,733,635 |
| Sep 9, 2024 | $84.28 | $85.64 | $83.43 | $84.90 | +0.98% | 7,805,957 |
| Sep 3, 2024 | $91.21 | $92.81 | $83.73 | $84.08 | -7.82% | 9,747,843 |
| Aug 26, 2024 | $90.45 | $93.04 | $88.61 | $91.21 | +1.32% | 5,967,110 |
| Aug 19, 2024 | $89.61 | $94.85 | $89.37 | $90.02 | +0.55% | 9,182,325 |
| Aug 12, 2024 | $88.89 | $91.02 | $88.22 | $89.53 | +1.00% | 5,455,235 |
| Aug 5, 2024 | $80.24 | $89.03 | $80.06 | $88.64 | +5.27% | 11,286,840 |
| Jul 29, 2024 | $84.34 | $85.53 | $83.00 | $84.20 | -0.46% | 4,677,197 |
| Jul 22, 2024 | $84.34 | $86.80 | $83.82 | $84.59 | +0.59% | 6,890,432 |
| Jul 15, 2024 | $85.19 | $86.24 | $83.11 | $84.09 | -1.09% | 6,454,115 |
| Jul 8, 2024 | $81.71 | $85.75 | $81.37 | $85.02 | +4.38% | 6,450,903 |
| Jul 1, 2024 | $82.83 | $84.08 | $80.53 | $81.45 | -1.07% | 4,016,100 |
| Jun 24, 2024 | $84.28 | $86.10 | $82.15 | $82.33 | -1.73% | 11,654,765 |
| Jun 17, 2024 | $83.06 | $86.13 | $82.44 | $83.78 | +0.32% | 37,916,606 |
| Jun 10, 2024 | $84.48 | $85.51 | $82.19 | $83.51 | +3.49% | 20,498,669 |
| Jun 3, 2024 | $75.75 | $81.47 | $75.40 | $80.69 | +7.49% | 11,650,561 |
| May 28, 2024 | $75.69 | $75.78 | $73.68 | $75.07 | -0.60% | 10,243,873 |
| May 20, 2024 | $77.52 | $78.20 | $75.03 | $75.52 | -2.63% | 11,203,555 |
| May 13, 2024 | $81.24 | $81.57 | $76.14 | $77.56 | -4.28% | 12,238,372 |
| May 6, 2024 | $83.20 | $83.59 | $80.74 | $81.03 | -1.71% | 5,764,921 |
| Apr 29, 2024 | $81.65 | $85.04 | $80.50 | $82.44 | +1.89% | 8,763,057 |
| Apr 22, 2024 | $89.46 | $93.02 | $80.90 | $80.91 | -8.71% | 14,297,701 |
| Apr 15, 2024 | $92.58 | $93.36 | $88.29 | $88.63 | -3.89% | 7,183,958 |
| Apr 8, 2024 | $87.00 | $93.26 | $86.95 | $92.22 | +6.06% | 9,444,321 |
| Apr 1, 2024 | $86.98 | $88.13 | $85.62 | $86.95 | -0.45% | 5,273,338 |
| Mar 25, 2024 | $84.70 | $88.74 | $84.70 | $87.34 | +2.60% | 4,815,598 |
| Mar 18, 2024 | $84.13 | $85.60 | $83.66 | $85.13 | +1.50% | 5,380,560 |
| Mar 11, 2024 | $85.69 | $86.82 | $83.44 | $83.87 | -2.42% | 6,139,539 |
| Mar 4, 2024 | $87.57 | $87.92 | $85.01 | $85.95 | -1.37% | 6,120,934 |
| Feb 26, 2024 | $90.93 | $92.16 | $85.88 | $87.14 | -4.49% | 8,424,485 |
| Feb 20, 2024 | $88.14 | $94.15 | $87.40 | $91.24 | +2.78% | 8,433,588 |
| Feb 12, 2024 | $88.47 | $89.49 | $85.60 | $88.77 | +0.35% | 6,487,307 |
| Feb 5, 2024 | $87.76 | $91.06 | $87.08 | $88.46 | +0.40% | 8,089,572 |
| Jan 29, 2024 | $91.00 | $91.78 | $87.26 | $88.11 | -3.04% | 6,314,387 |
| Jan 22, 2024 | $92.00 | $94.51 | $90.32 | $90.87 | -1.50% | 6,465,946 |
| Jan 16, 2024 | $92.97 | $94.08 | $91.85 | $92.25 | -1.16% | 3,758,140 |
| Jan 8, 2024 | $96.21 | $99.25 | $92.96 | $93.33 | -3.25% | 6,801,698 |
| Jan 2, 2024 | $96.45 | $98.99 | $95.81 | $96.47 | +0.05% | 3,795,308 |
| Dec 26, 2023 | $96.38 | $98.54 | $95.85 | $96.42 | +0.22% | 3,280,648 |
| Dec 18, 2023 | $97.66 | $97.78 | $92.52 | $96.21 | -0.98% | 8,935,770 |
| Dec 11, 2023 | $92.48 | $99.56 | $92.44 | $97.16 | +4.54% | 8,091,311 |
| Dec 4, 2023 | $92.50 | $95.42 | $92.24 | $92.94 | +0.56% | 12,722,443 |
| Nov 27, 2023 | $87.73 | $92.50 | $87.47 | $92.42 | +4.80% | 10,482,076 |
| Nov 20, 2023 | $87.33 | $89.37 | $86.87 | $88.19 | +0.77% | 6,301,247 |
| Nov 13, 2023 | $83.18 | $88.20 | $82.55 | $87.52 | +4.22% | 10,504,303 |
| Nov 6, 2023 | $79.37 | $86.50 | $76.19 | $83.98 | +5.52% | 15,958,702 |
| Oct 30, 2023 | $80.32 | $84.27 | $76.02 | $79.59 | -1.34% | 12,707,995 |
| Oct 23, 2023 | $82.68 | $83.93 | $80.24 | $80.67 | -1.75% | 4,691,720 |
| Oct 16, 2023 | $86.10 | $87.12 | $82.08 | $82.11 | -4.90% | 6,425,767 |
| Oct 9, 2023 | $86.85 | $89.00 | $85.64 | $86.34 | -2.01% | 4,224,744 |
| Oct 2, 2023 | $88.35 | $89.05 | $85.15 | $88.11 | -0.42% | 5,780,550 |
| Sep 25, 2023 | $86.28 | $90.77 | $85.87 | $88.48 | +2.28% | 9,053,602 |
| Sep 18, 2023 | $88.07 | $89.66 | $85.76 | $86.51 | -1.87% | 5,204,946 |
| Sep 11, 2023 | $90.20 | $92.95 | $87.02 | $88.16 | -2.25% | 6,010,198 |
| Sep 5, 2023 | $92.48 | $92.61 | $89.05 | $90.19 | -3.05% | 4,425,547 |
| Aug 28, 2023 | $94.00 | $95.13 | $91.15 | $93.03 | -0.65% | 5,727,119 |
| Aug 21, 2023 | $88.89 | $93.89 | $88.74 | $93.64 | +5.15% | 4,017,589 |
| Aug 14, 2023 | $89.29 | $91.18 | $88.46 | $89.05 | -0.40% | 4,004,667 |
| Aug 7, 2023 | $88.10 | $94.07 | $87.25 | $89.41 | +0.98% | 6,252,931 |
| Jul 31, 2023 | $87.94 | $89.62 | $84.65 | $88.54 | +1.06% | 8,017,077 |
| Jul 24, 2023 | $87.58 | $88.58 | $86.06 | $87.61 | -0.13% | 5,031,657 |
| Jul 17, 2023 | $85.87 | $88.30 | $85.50 | $87.72 | +2.15% | 5,163,990 |
| Jul 10, 2023 | $85.09 | $87.12 | $84.30 | $85.87 | +0.94% | 6,250,129 |
| Jul 3, 2023 | $86.21 | $88.00 | $83.85 | $85.07 | -1.86% | 7,675,236 |
| Jun 26, 2023 | $93.50 | $96.25 | $86.54 | $86.68 | -7.29% | 12,906,501 |
| Jun 20, 2023 | $95.41 | $96.43 | $93.15 | $93.50 | -2.90% | 4,127,378 |
| Jun 12, 2023 | $91.50 | $96.68 | $91.50 | $96.29 | +5.38% | 5,188,945 |
| Jun 5, 2023 | $93.03 | $93.49 | $90.73 | $91.37 | -2.13% | 3,893,253 |
| May 30, 2023 | $88.20 | $93.45 | $85.66 | $93.36 | +5.51% | 6,544,179 |
| May 22, 2023 | $92.04 | $93.29 | $87.81 | $88.49 | -3.72% | 3,701,505 |
| May 15, 2023 | $94.04 | $96.47 | $90.92 | $91.90 | -2.16% | 4,461,960 |
| May 8, 2023 | $96.69 | $97.50 | $93.36 | $93.93 | -2.79% | 4,264,057 |
| May 1, 2023 | $96.54 | $97.42 | $92.30 | $96.63 | +0.61% | 4,870,768 |
| Apr 24, 2023 | $97.80 | $97.97 | $89.25 | $96.04 | -1.51% | 7,560,832 |
| Apr 17, 2023 | $99.55 | $100.38 | $96.47 | $97.51 | -1.51% | 5,518,427 |
| Apr 10, 2023 | $99.56 | $99.66 | $97.28 | $99.01 | -0.59% | 4,634,060 |
| Apr 3, 2023 | $97.09 | $99.80 | $95.13 | $99.60 | +2.43% | 4,388,348 |
| Mar 27, 2023 | $91.50 | $97.70 | $90.81 | $97.24 | +7.16% | 5,672,094 |
| Mar 20, 2023 | $92.07 | $93.76 | $89.34 | $90.74 | -1.01% | 5,762,643 |
| Mar 13, 2023 | $90.45 | $93.63 | $87.34 | $91.67 | +1.30% | 9,595,591 |
| Mar 6, 2023 | $94.99 | $97.11 | $89.39 | $90.49 | -10.58% | 11,574,896 |
| Feb 27, 2023 | $102.31 | $103.58 | $97.37 | $101.20 | -0.85% | 8,483,451 |
| Feb 21, 2023 | $108.44 | $108.44 | $101.48 | $102.07 | -5.76% | 5,378,753 |
| Feb 13, 2023 | $109.15 | $109.65 | $105.93 | $108.31 | -1.05% | 5,479,968 |
| Feb 6, 2023 | $111.80 | $112.98 | $109.09 | $109.46 | -2.44% | 5,264,073 |
| Jan 30, 2023 | $116.62 | $117.49 | $111.59 | $112.20 | -4.32% | 7,151,086 |
| Jan 23, 2023 | $110.40 | $117.77 | $110.20 | $117.27 | +5.89% | 7,434,717 |
| Jan 17, 2023 | $111.55 | $112.99 | $109.10 | $110.75 | -1.75% | 5,148,899 |
| Jan 9, 2023 | $109.83 | $114.80 | $105.95 | $112.72 | +3.69% | 10,396,294 |
| Jan 3, 2023 | $103.00 | $109.29 | $100.52 | $108.71 | +5.04% | 8,190,398 |
| Dec 27, 2022 | $104.50 | $104.85 | $100.95 | $103.49 | -0.81% | 3,370,079 |
| Dec 19, 2022 | $108.63 | $108.63 | $103.87 | $104.34 | -3.95% | 5,712,858 |
| Dec 12, 2022 | $102.25 | $109.56 | $102.25 | $108.63 | +6.16% | 9,445,475 |
| Dec 5, 2022 | $105.00 | $105.34 | $101.09 | $102.33 | -3.06% | 4,741,439 |
| Nov 28, 2022 | $97.25 | $106.72 | $96.52 | $105.56 | +8.91% | 10,622,755 |
| Nov 21, 2022 | $88.67 | $99.74 | $87.98 | $96.92 | +9.75% | 8,112,628 |
| Nov 14, 2022 | $84.96 | $88.76 | $83.75 | $88.31 | +7.49% | 6,205,810 |
| Nov 7, 2022 | $82.46 | $84.15 | $80.53 | $82.16 | -0.40% | 6,613,081 |
| Oct 31, 2022 | $89.06 | $89.06 | $81.54 | $82.49 | -4.93% | 7,815,531 |
| Oct 24, 2022 | $89.99 | $92.76 | $83.10 | $86.77 | -3.60% | 10,593,021 |
| Oct 17, 2022 | $87.31 | $90.81 | $87.31 | $90.01 | +3.16% | 5,818,113 |
| Oct 10, 2022 | $87.84 | $90.37 | $87.12 | $87.25 | -1.02% | 6,201,957 |
| Oct 3, 2022 | $85.64 | $92.06 | $84.57 | $88.15 | +3.99% | 6,262,921 |
| Sep 26, 2022 | $84.20 | $86.75 | $81.66 | $84.77 | -0.08% | 6,251,537 |
| Sep 19, 2022 | $87.92 | $88.02 | $83.38 | $84.84 | -3.82% | 3,518,478 |
| Sep 12, 2022 | $90.00 | $90.73 | $85.68 | $88.21 | -5.08% | 5,899,049 |
| Sep 6, 2022 | $89.64 | $93.23 | $88.29 | $92.93 | +3.67% | 3,373,643 |
| Aug 29, 2022 | $89.85 | $91.41 | $88.78 | $89.64 | -1.51% | 4,869,218 |
| Aug 22, 2022 | $92.38 | $94.33 | $90.73 | $91.01 | -1.97% | 3,481,678 |
| Aug 15, 2022 | $95.21 | $97.00 | $92.02 | $92.84 | -2.35% | 3,871,051 |
| Aug 8, 2022 | $96.21 | $97.76 | $93.93 | $95.07 | -0.78% | 6,145,872 |
| Aug 1, 2022 | $85.94 | $96.50 | $84.69 | $95.82 | +11.35% | 7,952,018 |
| Jul 25, 2022 | $85.64 | $87.90 | $84.68 | $86.05 | +0.96% | 3,791,594 |
| Jul 18, 2022 | $87.55 | $87.97 | $84.33 | $85.23 | -2.12% | 3,983,291 |
| Jul 11, 2022 | $88.93 | $89.48 | $86.21 | $87.08 | -2.18% | 4,380,038 |
| Jul 5, 2022 | $84.40 | $90.47 | $84.01 | $89.02 | +4.75% | 3,823,889 |
| Jun 27, 2022 | $86.37 | $86.86 | $81.83 | $84.98 | -2.15% | 6,071,616 |
| Jun 21, 2022 | $77.22 | $86.98 | $77.22 | $86.85 | +14.16% | 7,563,459 |
| Jun 13, 2022 | $73.12 | $77.98 | $70.73 | $76.08 | +1.33% | 8,459,019 |
| Jun 6, 2022 | $78.01 | $78.87 | $74.59 | $75.08 | -3.11% | 4,301,138 |
| May 31, 2022 | $80.44 | $80.45 | $72.89 | $77.49 | -4.30% | 6,304,428 |
| May 23, 2022 | $80.09 | $81.20 | $77.26 | $80.97 | +1.57% | 3,616,730 |
| May 16, 2022 | $77.65 | $80.78 | $76.41 | $79.72 | +2.56% | 5,044,465 |
| May 9, 2022 | $78.00 | $80.23 | $73.93 | $77.73 | -1.93% | 8,538,080 |
| May 2, 2022 | $80.38 | $84.66 | $78.96 | $79.26 | -2.57% | 5,086,519 |
| Apr 25, 2022 | $82.18 | $84.29 | $78.95 | $81.35 | +1.06% | 6,793,204 |
| Apr 18, 2022 | $81.91 | $82.19 | $79.67 | $80.50 | -2.95% | 5,031,597 |
| Apr 11, 2022 | $85.71 | $86.54 | $82.29 | $82.95 | -3.54% | 3,346,899 |
| Apr 4, 2022 | $79.71 | $86.59 | $78.46 | $85.99 | +8.48% | 5,888,722 |
| Mar 28, 2022 | $79.21 | $80.99 | $76.76 | $79.27 | +0.32% | 9,118,946 |
| Mar 21, 2022 | $81.29 | $82.57 | $78.88 | $79.02 | -3.24% | 3,792,512 |
| Mar 14, 2022 | $76.19 | $81.92 | $75.00 | $81.67 | +7.49% | 5,336,919 |
| Mar 7, 2022 | $76.25 | $79.68 | $73.76 | $75.98 | -0.45% | 6,149,173 |
| Feb 28, 2022 | $77.66 | $79.23 | $74.80 | $76.32 | -2.15% | 8,150,482 |
| Feb 22, 2022 | $83.90 | $86.90 | $72.00 | $78.00 | -8.08% | 8,727,955 |
| Feb 14, 2022 | $90.54 | $93.23 | $84.59 | $84.86 | -6.65% | 4,666,015 |
| Feb 7, 2022 | $88.66 | $94.20 | $87.55 | $90.91 | +2.57% | 7,457,212 |
| Jan 31, 2022 | $85.81 | $89.94 | $85.49 | $88.63 | +2.87% | 4,418,865 |
| Jan 24, 2022 | $83.35 | $87.30 | $81.11 | $86.16 | +1.78% | 5,673,701 |
| Jan 18, 2022 | $90.17 | $90.17 | $83.57 | $84.65 | -6.17% | 4,608,561 |
| Jan 10, 2022 | $87.10 | $91.00 | $82.00 | $90.22 | +7.09% | 10,809,012 |
| Jan 3, 2022 | $88.10 | $89.43 | $83.23 | $84.25 | -4.64% | 6,371,971 |
| Dec 27, 2021 | $90.74 | $91.18 | $88.22 | $88.35 | -3.08% | 2,296,702 |
| Dec 20, 2021 | $85.55 | $91.74 | $85.05 | $91.16 | +5.41% | 4,069,182 |
| Dec 13, 2021 | $84.60 | $87.97 | $81.94 | $86.48 | +1.87% | 8,073,992 |
| Dec 6, 2021 | $81.90 | $89.05 | $81.16 | $84.89 | +2.34% | 5,710,249 |
| Nov 29, 2021 | $88.16 | $89.02 | $82.35 | $82.95 | -5.29% | 8,128,676 |
| Nov 22, 2021 | $91.80 | $92.17 | $86.26 | $87.58 | -4.25% | 5,762,532 |
| Nov 15, 2021 | $82.46 | $91.72 | $80.39 | $91.47 | +11.92% | 11,573,877 |
| Nov 8, 2021 | $83.92 | $84.67 | $81.01 | $81.73 | -2.61% | 6,134,076 |
| Nov 1, 2021 | $79.16 | $84.84 | $79.07 | $83.92 | +5.92% | 7,818,231 |
| Oct 25, 2021 | $73.80 | $79.99 | $71.59 | $79.23 | +7.45% | 11,687,534 |
| Oct 18, 2021 | $75.75 | $75.89 | $73.10 | $73.74 | -2.83% | 5,985,642 |
| Oct 11, 2021 | $77.71 | $79.42 | $75.87 | $75.89 | -2.49% | 6,792,182 |
| Oct 4, 2021 | $76.00 | $79.49 | $75.19 | $77.83 | +0.87% | 4,703,803 |
| Sep 27, 2021 | $78.88 | $79.58 | $76.13 | $77.16 | -1.83% | 4,990,921 |
| Sep 20, 2021 | $77.26 | $79.98 | $76.84 | $78.60 | +1.08% | 4,485,414 |
| Sep 13, 2021 | $78.21 | $78.78 | $75.82 | $77.76 | -0.28% | 7,287,259 |
| Sep 7, 2021 | $78.01 | $81.92 | $76.57 | $77.98 | -8.20% | 7,523,132 |
| Aug 30, 2021 | $83.76 | $85.28 | $82.25 | $84.95 | +1.72% | 6,058,229 |
| Aug 23, 2021 | $75.45 | $84.23 | $75.16 | $83.51 | +11.14% | 6,248,656 |
| Aug 16, 2021 | $74.73 | $76.74 | $73.95 | $75.14 | +0.15% | 5,063,271 |
| Aug 9, 2021 | $78.45 | $78.55 | $74.86 | $75.03 | -3.97% | 4,607,897 |
| Aug 2, 2021 | $76.69 | $78.73 | $76.01 | $78.13 | +1.82% | 4,931,475 |
| Jul 26, 2021 | $76.91 | $81.56 | $76.50 | $76.73 | -0.40% | 4,636,119 |
| Jul 19, 2021 | $77.39 | $80.17 | $76.42 | $77.04 | -2.28% | 4,983,109 |
| Jul 12, 2021 | $83.84 | $83.84 | $78.29 | $78.84 | -5.72% | 4,291,175 |
| Jul 6, 2021 | $85.35 | $85.35 | $81.50 | $83.62 | -2.16% | 3,652,702 |
| Jun 28, 2021 | $85.79 | $86.33 | $82.75 | $85.47 | +0.80% | 3,689,031 |
| Jun 21, 2021 | $82.06 | $85.50 | $80.14 | $84.79 | +3.53% | 9,464,339 |
| Jun 14, 2021 | $82.49 | $83.76 | $81.19 | $81.90 | -0.21% | 4,391,220 |
| Jun 7, 2021 | $78.01 | $84.14 | $77.47 | $82.07 | +5.37% | 4,708,201 |
| Jun 1, 2021 | $77.52 | $78.44 | $76.24 | $77.89 | +0.76% | 2,938,416 |
| May 24, 2021 | $78.62 | $78.90 | $76.04 | $77.30 | -1.02% | 4,265,985 |
| May 17, 2021 | $76.60 | $79.38 | $75.75 | $78.10 | +1.52% | 3,740,000 |
| May 10, 2021 | $77.29 | $77.70 | $74.43 | $76.93 | -1.08% | 3,895,478 |
| May 3, 2021 | $78.30 | $79.83 | $77.07 | $77.77 | -0.19% | 3,986,864 |
| Apr 26, 2021 | $79.20 | $81.75 | $77.24 | $77.92 | -1.03% | 4,355,809 |
| Apr 19, 2021 | $79.58 | $80.59 | $78.07 | $78.73 | -0.84% | 4,069,512 |
| Apr 12, 2021 | $76.56 | $79.64 | $76.38 | $79.40 | +3.02% | 4,437,949 |
| Apr 5, 2021 | $78.07 | $79.85 | $76.47 | $77.07 | -0.98% | 4,585,887 |
| Mar 29, 2021 | $75.10 | $78.34 | $73.65 | $77.83 | +3.11% | 3,780,766 |
| Mar 22, 2021 | $78.20 | $79.32 | $72.77 | $75.48 | -3.45% | 6,452,292 |
| Mar 15, 2021 | $77.38 | $78.64 | $76.37 | $78.18 | +1.84% | 6,584,577 |
| Mar 8, 2021 | $78.66 | $79.77 | $76.22 | $76.77 | -1.24% | 5,796,254 |
| Mar 1, 2021 | $78.82 | $80.50 | $74.53 | $77.73 | +0.39% | 8,780,393 |
| Feb 22, 2021 | $81.20 | $84.52 | $75.30 | $77.43 | -5.30% | 7,650,795 |
| Feb 16, 2021 | $87.41 | $87.44 | $81.46 | $81.76 | -6.07% | 4,652,138 |
| Feb 8, 2021 | $86.16 | $87.84 | $84.34 | $87.04 | +2.14% | 4,490,771 |
| Feb 1, 2021 | $84.01 | $85.90 | $82.31 | $85.22 | +2.95% | 5,450,009 |
| Jan 25, 2021 | $88.12 | $89.13 | $81.31 | $82.78 | -5.92% | 5,472,147 |
| Jan 19, 2021 | $83.60 | $88.80 | $82.97 | $87.99 | +6.05% | 5,000,844 |
| Jan 11, 2021 | $83.92 | $84.99 | $79.51 | $82.97 | -7.67% | 11,557,136 |
| Jan 4, 2021 | $89.13 | $92.20 | $84.98 | $89.86 | +2.47% | 8,648,924 |
| Dec 28, 2020 | $88.77 | $89.00 | $85.38 | $87.69 | -1.09% | 3,703,092 |
| Dec 21, 2020 | $86.12 | $89.38 | $82.75 | $88.66 | -0.21% | 5,235,654 |
| Dec 14, 2020 | $83.11 | $92.57 | $80.93 | $88.85 | +11.78% | 16,231,874 |
| Dec 7, 2020 | $79.75 | $79.78 | $75.95 | $79.49 | -0.15% | 5,003,616 |
| Nov 30, 2020 | $80.13 | $80.81 | $78.11 | $79.61 | -0.98% | 5,822,673 |
| Nov 23, 2020 | $76.52 | $80.65 | $76.27 | $80.40 | +5.86% | 3,827,427 |
| Nov 16, 2020 | $77.70 | $77.90 | $73.85 | $75.95 | -2.03% | 5,157,928 |
| Nov 9, 2020 | $79.05 | $79.28 | $73.28 | $77.52 | +1.02% | 6,328,657 |
| Nov 2, 2020 | $75.21 | $79.42 | $71.65 | $76.74 | +3.10% | 9,649,021 |
| Oct 26, 2020 | $77.13 | $78.09 | $72.40 | $74.43 | -4.00% | 6,236,412 |
| Oct 19, 2020 | $79.70 | $80.12 | $76.53 | $77.53 | -2.17% | 6,289,457 |
| Oct 12, 2020 | $80.26 | $80.51 | $76.52 | $79.25 | +0.51% | 6,421,511 |
| Oct 5, 2020 | $75.55 | $80.19 | $75.17 | $78.85 | +5.16% | 6,152,364 |
| Sep 28, 2020 | $78.55 | $79.21 | $73.80 | $74.98 | -3.11% | 8,082,562 |
| Sep 21, 2020 | $78.56 | $80.94 | $75.02 | $77.39 | -2.51% | 11,165,038 |
| Sep 14, 2020 | $72.99 | $79.72 | $72.99 | $79.38 | +10.17% | 13,224,692 |
| Sep 8, 2020 | $74.72 | $75.72 | $71.35 | $72.05 | -5.20% | 10,120,956 |
| Aug 31, 2020 | $76.57 | $79.00 | $73.76 | $76.00 | -0.50% | 12,602,553 |
| Aug 24, 2020 | $75.46 | $77.24 | $72.24 | $76.38 | +1.80% | 15,721,369 |
| Aug 17, 2020 | $119.23 | $121.23 | $73.88 | $75.03 | -36.50% | 49,130,660 |
| Aug 10, 2020 | $118.35 | $119.98 | $115.78 | $118.16 | -0.43% | 4,880,362 |
| Aug 3, 2020 | $120.35 | $124.52 | $117.81 | $118.67 | -0.95% | 4,990,169 |
| Jul 27, 2020 | $124.08 | $124.90 | $117.72 | $119.81 | -2.55% | 4,649,908 |
| Jul 20, 2020 | $128.89 | $131.95 | $121.63 | $122.95 | -4.10% | 5,080,151 |
| Jul 13, 2020 | $126.65 | $130.04 | $119.51 | $128.21 | +1.71% | 6,065,809 |
| Jul 6, 2020 | $127.77 | $129.89 | $124.48 | $126.06 | -0.57% | 5,011,525 |
| Jun 29, 2020 | $124.78 | $128.77 | $120.66 | $126.78 | +2.23% | 5,703,712 |
| Jun 22, 2020 | $122.38 | $124.95 | $118.38 | $124.02 | -0.08% | 10,226,401 |
| Jun 15, 2020 | $105.03 | $124.95 | $103.38 | $124.12 | +17.40% | 11,403,553 |
| Jun 8, 2020 | $105.19 | $108.55 | $103.08 | $105.72 | -0.08% | 5,875,266 |
| Jun 1, 2020 | $106.51 | $112.57 | $104.95 | $105.80 | -0.70% | 7,553,806 |
| May 26, 2020 | $101.53 | $109.51 | $100.23 | $106.55 | +9.27% | 10,538,425 |
| May 18, 2020 | $96.51 | $98.27 | $92.44 | $97.51 | +4.02% | 5,701,151 |
| May 11, 2020 | $93.54 | $100.75 | $89.20 | $93.74 | -1.53% | 10,879,195 |
| May 4, 2020 | $88.00 | $96.59 | $86.77 | $95.20 | +8.03% | 6,147,351 |
| Apr 27, 2020 | $97.73 | $99.60 | $87.88 | $88.12 | -9.44% | 8,001,886 |
| Apr 20, 2020 | $88.74 | $97.65 | $87.77 | $97.31 | +9.19% | 6,697,730 |
| Apr 13, 2020 | $79.52 | $89.16 | $79.04 | $89.12 | +12.03% | 8,670,601 |
| Apr 6, 2020 | $86.75 | $86.81 | $78.77 | $79.55 | -5.53% | 6,369,947 |
| Mar 30, 2020 | $80.99 | $87.25 | $79.69 | $84.21 | +5.91% | 8,546,954 |
| Mar 23, 2020 | $73.93 | $83.04 | $68.25 | $79.51 | +8.84% | 8,105,994 |
| Mar 16, 2020 | $76.52 | $80.67 | $69.50 | $73.05 | -13.55% | 11,080,465 |
| Mar 9, 2020 | $89.52 | $91.73 | $76.71 | $84.50 | -10.36% | 11,902,121 |
| Mar 2, 2020 | $91.15 | $97.10 | $90.16 | $94.27 | +4.32% | 8,911,388 |
| Feb 24, 2020 | $92.57 | $94.80 | $87.00 | $90.37 | -5.03% | 11,050,262 |
| Feb 18, 2020 | $88.46 | $95.64 | $87.99 | $95.16 | +6.91% | 5,233,490 |
| Feb 10, 2020 | $86.30 | $89.30 | $86.30 | $89.01 | +2.82% | 3,548,134 |
| Feb 3, 2020 | $83.46 | $89.86 | $83.30 | $86.57 | +3.68% | 5,963,027 |
| Jan 27, 2020 | $84.90 | $87.08 | $81.78 | $83.50 | -3.08% | 6,014,238 |
| Jan 21, 2020 | $88.05 | $88.88 | $85.42 | $86.15 | -2.40% | 4,897,066 |
| Jan 13, 2020 | $89.80 | $90.25 | $86.59 | $88.27 | -3.11% | 6,648,419 |
| Jan 6, 2020 | $83.50 | $93.14 | $83.29 | $91.10 | +8.45% | 8,925,325 |
| Dec 30, 2019 | $85.55 | $85.79 | $82.83 | $84.00 | -1.86% | 3,630,956 |
| Dec 23, 2019 | $85.30 | $86.50 | $84.92 | $85.59 | +0.99% | 2,727,324 |
| Dec 16, 2019 | $83.01 | $85.49 | $81.55 | $84.75 | +5.71% | 9,498,396 |
| Dec 9, 2019 | $80.00 | $81.92 | $78.38 | $80.17 | +0.31% | 6,028,149 |
| Dec 2, 2019 | $80.87 | $81.87 | $79.21 | $79.92 | -0.98% | 5,563,652 |
| Nov 25, 2019 | $78.29 | $81.42 | $78.04 | $80.71 | +3.78% | 5,556,458 |
| Nov 18, 2019 | $74.81 | $79.18 | $74.80 | $77.77 | +3.64% | 9,550,163 |
| Nov 11, 2019 | $75.38 | $76.86 | $74.39 | $75.04 | -1.13% | 10,508,405 |
| Nov 4, 2019 | $74.33 | $76.69 | $72.99 | $75.90 | +3.08% | 6,582,700 |
| Oct 28, 2019 | $71.23 | $74.97 | $70.78 | $73.63 | +3.43% | 6,449,849 |
| Oct 21, 2019 | $69.20 | $71.54 | $67.10 | $71.19 | +2.95% | 10,139,191 |
| Oct 14, 2019 | $67.24 | $70.21 | $66.80 | $69.15 | +2.66% | 5,597,367 |
| Oct 7, 2019 | $65.49 | $68.21 | $64.60 | $67.36 | +2.20% | 6,626,564 |
| Sep 30, 2019 | $68.85 | $68.85 | $62.88 | $65.91 | -3.51% | 9,105,933 |
| Sep 23, 2019 | $74.91 | $75.00 | $67.98 | $68.31 | -8.86% | 6,721,653 |
| Sep 16, 2019 | $72.29 | $77.11 | $72.01 | $74.95 | +3.17% | 6,919,394 |
| Sep 9, 2019 | $72.22 | $74.76 | $70.82 | $72.65 | +0.72% | 5,967,921 |
| Sep 3, 2019 | $74.77 | $75.00 | $71.87 | $72.13 | -3.90% | 3,512,126 |
| Aug 26, 2019 | $76.52 | $77.00 | $73.46 | $75.06 | -0.92% | 4,017,536 |
| Aug 19, 2019 | $77.41 | $78.74 | $75.49 | $75.76 | -0.97% | 5,628,753 |
| Aug 12, 2019 | $76.44 | $77.07 | $71.53 | $76.50 | -0.64% | 9,104,327 |
| Aug 5, 2019 | $76.20 | $77.77 | $74.83 | $76.99 | -1.09% | 5,255,395 |
| Jul 29, 2019 | $81.13 | $81.73 | $76.01 | $77.84 | -4.03% | 7,108,692 |
| Jul 22, 2019 | $81.93 | $82.49 | $80.25 | $81.11 | -0.56% | 3,650,889 |
| Jul 15, 2019 | $83.23 | $84.14 | $81.37 | $81.57 | -1.66% | 3,779,824 |
| Jul 8, 2019 | $81.63 | $85.79 | $79.41 | $82.95 | +1.16% | 7,325,996 |
| Jul 1, 2019 | $86.99 | $86.99 | $81.66 | $82.00 | -4.26% | 3,688,537 |
| Jun 24, 2019 | $87.71 | $87.76 | $81.67 | $85.65 | -2.57% | 6,106,678 |
| Jun 17, 2019 | $81.08 | $88.09 | $81.05 | $87.91 | +8.75% | 5,426,879 |
| Jun 10, 2019 | $81.09 | $83.15 | $80.08 | $80.84 | +0.25% | 5,655,205 |
| Jun 3, 2019 | $82.50 | $84.38 | $79.83 | $80.64 | -1.95% | 9,398,102 |
| May 28, 2019 | $89.84 | $89.84 | $82.13 | $82.24 | -7.67% | 9,874,279 |
| May 20, 2019 | $87.89 | $89.33 | $86.20 | $89.07 | +0.41% | 4,991,039 |
| May 13, 2019 | $81.01 | $90.61 | $79.79 | $88.71 | +7.62% | 8,852,850 |
| May 6, 2019 | $82.55 | $84.21 | $81.05 | $82.43 | -1.99% | 6,636,572 |
| Apr 29, 2019 | $84.98 | $86.92 | $82.89 | $84.10 | -1.16% | 5,888,894 |
| Apr 22, 2019 | $82.93 | $87.19 | $82.00 | $85.09 | +2.32% | 6,519,798 |
| Apr 15, 2019 | $90.10 | $92.81 | $81.22 | $83.16 | -7.53% | 7,531,992 |
| Apr 8, 2019 | $93.76 | $93.76 | $88.69 | $89.93 | -4.23% | 3,248,668 |
| Apr 1, 2019 | $89.00 | $94.00 | $87.83 | $93.90 | +5.71% | 5,459,148 |
| Mar 25, 2019 | $87.86 | $90.00 | $86.62 | $88.83 | +0.89% | 4,463,156 |
| Mar 18, 2019 | $94.09 | $94.64 | $87.97 | $88.05 | -6.85% | 4,780,305 |
| Mar 11, 2019 | $89.71 | $95.85 | $88.70 | $94.53 | +5.05% | 4,430,506 |
| Mar 4, 2019 | $95.00 | $96.20 | $89.21 | $89.99 | -5.03% | 4,343,544 |
| Feb 25, 2019 | $93.38 | $95.00 | $90.94 | $94.76 | +7.84% | 6,002,651 |
| Feb 19, 2019 | $93.78 | $94.49 | $84.01 | $87.87 | -6.51% | 5,588,086 |
| Feb 11, 2019 | $94.35 | $96.85 | $92.06 | $93.99 | -0.31% | 4,190,336 |
| Feb 4, 2019 | $98.35 | $100.13 | $92.95 | $94.28 | -4.40% | 3,357,961 |
| Jan 28, 2019 | $94.37 | $98.77 | $91.50 | $98.62 | +3.33% | 3,546,510 |
| Jan 22, 2019 | $96.82 | $97.71 | $92.33 | $95.44 | -2.30% | 4,566,428 |
| Jan 14, 2019 | $93.79 | $98.53 | $92.65 | $97.69 | +3.42% | 4,206,602 |
| Jan 7, 2019 | $87.58 | $95.11 | $87.07 | $94.46 | +8.45% | 5,090,408 |
| Dec 31, 2018 | $83.89 | $88.23 | $82.01 | $87.10 | +4.19% | 3,898,368 |
| Dec 24, 2018 | $80.50 | $85.43 | $79.13 | $83.60 | +3.31% | 3,834,723 |
| Dec 17, 2018 | $92.64 | $95.70 | $80.53 | $80.92 | -13.09% | 6,458,062 |
| Dec 10, 2018 | $93.00 | $97.62 | $91.57 | $93.11 | +0.44% | 4,472,617 |
| Dec 3, 2018 | $96.61 | $99.89 | $91.57 | $92.70 | -3.47% | 4,033,524 |
| Nov 26, 2018 | $94.75 | $98.99 | $94.20 | $96.03 | +2.40% | 3,839,208 |
| Nov 19, 2018 | $95.59 | $96.07 | $90.99 | $93.78 | -2.01% | 2,448,431 |
| Nov 12, 2018 | $95.36 | $96.67 | $90.25 | $95.70 | +0.03% | 4,660,654 |
| Nov 5, 2018 | $98.68 | $101.72 | $94.97 | $95.67 | -2.34% | 4,158,468 |
| Oct 29, 2018 | $99.00 | $99.49 | $90.38 | $97.96 | +0.53% | 6,068,370 |
| Oct 22, 2018 | $103.55 | $104.47 | $90.00 | $97.44 | -5.60% | 7,995,748 |
| Oct 15, 2018 | $99.40 | $106.74 | $98.54 | $103.22 | +3.73% | 6,162,907 |
| Oct 8, 2018 | $101.18 | $104.98 | $96.10 | $99.51 | -1.56% | 7,659,788 |
| Oct 1, 2018 | $98.13 | $102.59 | $97.27 | $101.09 | +4.25% | 6,142,566 |
| Sep 24, 2018 | $97.24 | $99.35 | $96.02 | $96.97 | -0.89% | 7,430,288 |
| Sep 17, 2018 | $99.20 | $101.44 | $96.79 | $97.84 | -1.58% | 6,273,839 |
| Sep 10, 2018 | $98.39 | $100.20 | $96.18 | $99.41 | +1.40% | 5,425,712 |
| Sep 4, 2018 | $98.16 | $98.91 | $95.16 | $98.04 | -1.94% | 5,181,796 |
| Aug 27, 2018 | $99.34 | $100.73 | $97.26 | $99.98 | +1.24% | 3,908,641 |
| Aug 20, 2018 | $101.22 | $101.94 | $97.55 | $98.76 | -2.23% | 4,492,211 |
| Aug 13, 2018 | $101.42 | $103.81 | $99.32 | $101.01 | -0.44% | 4,982,657 |
| Aug 6, 2018 | $99.61 | $106.20 | $97.04 | $101.46 | +2.00% | 7,266,203 |
| Jul 30, 2018 | $99.99 | $104.00 | $98.33 | $99.47 | -0.57% | 5,515,724 |
| Jul 23, 2018 | $101.69 | $103.48 | $99.06 | $100.04 | -1.83% | 6,125,795 |
| Jul 16, 2018 | $104.00 | $104.46 | $100.65 | $101.90 | -1.65% | 4,710,173 |
| Jul 9, 2018 | $95.37 | $103.96 | $95.37 | $103.61 | +5.46% | 7,080,927 |
| Jul 2, 2018 | $93.41 | $98.28 | $92.77 | $98.25 | +4.30% | 3,050,287 |
| Jun 25, 2018 | $97.97 | $97.97 | $90.19 | $94.20 | -4.88% | 7,089,690 |
| Jun 18, 2018 | $95.20 | $99.76 | $94.30 | $99.03 | +1.47% | 7,766,356 |
| Jun 11, 2018 | $90.31 | $98.80 | $88.20 | $97.60 | +7.68% | 8,714,679 |
| Jun 4, 2018 | $91.80 | $92.88 | $89.87 | $90.64 | -1.39% | 4,517,391 |
| May 29, 2018 | $91.68 | $92.79 | $89.47 | $91.92 | -0.62% | 4,814,697 |
| May 21, 2018 | $89.06 | $92.87 | $84.02 | $92.49 | +4.06% | 10,581,112 |
| May 14, 2018 | $88.69 | $89.98 | $87.28 | $88.88 | +0.53% | 4,213,387 |
| May 7, 2018 | $85.96 | $90.24 | $85.42 | $88.41 | +3.55% | 7,327,969 |
| Apr 30, 2018 | $84.71 | $86.30 | $81.52 | $85.38 | +1.27% | 7,116,193 |
| Apr 23, 2018 | $82.15 | $84.70 | $80.03 | $84.31 | +2.44% | 6,150,890 |
| Apr 16, 2018 | $84.28 | $85.82 | $81.10 | $82.30 | -1.54% | 6,706,173 |
| Apr 9, 2018 | $77.53 | $84.59 | $76.77 | $83.59 | +9.97% | 7,677,115 |
| Apr 2, 2018 | $80.12 | $80.42 | $75.81 | $76.01 | -6.24% | 5,455,642 |
| Mar 26, 2018 | $80.29 | $81.63 | $77.29 | $81.07 | +2.83% | 4,969,710 |
| Mar 19, 2018 | $83.54 | $86.55 | $78.66 | $78.84 | -6.25% | 7,040,354 |
| Mar 12, 2018 | $83.61 | $86.74 | $82.46 | $84.10 | +0.35% | 6,704,947 |
| Mar 5, 2018 | $79.04 | $83.94 | $78.50 | $83.81 | +4.95% | 5,793,959 |
| Feb 26, 2018 | $83.47 | $85.40 | $77.05 | $79.86 | -3.84% | 7,435,611 |
| Feb 20, 2018 | $81.77 | $86.31 | $81.20 | $83.05 | -2.27% | 5,131,950 |
| Feb 12, 2018 | $81.10 | $85.97 | $80.98 | $84.98 | +5.79% | 5,705,177 |
| Feb 5, 2018 | $90.60 | $91.06 | $78.50 | $80.33 | -11.55% | 9,823,890 |
| Jan 29, 2018 | $91.53 | $93.09 | $89.25 | $90.82 | -0.85% | 7,104,757 |
| Jan 22, 2018 | $90.00 | $93.29 | $89.00 | $91.60 | +2.78% | 6,977,423 |
| Jan 16, 2018 | $90.58 | $92.00 | $88.48 | $89.12 | -1.22% | 4,747,864 |
| Jan 8, 2018 | $90.21 | $91.00 | $87.20 | $90.22 | -0.06% | 6,493,597 |
| Jan 2, 2018 | $88.84 | $93.44 | $88.19 | $90.27 | +1.23% | 5,100,740 |
| Dec 26, 2017 | $90.05 | $91.43 | $88.68 | $89.17 | -1.43% | 2,861,073 |
| Dec 18, 2017 | $93.00 | $93.74 | $89.51 | $90.46 | -2.75% | 4,604,374 |
| Dec 11, 2017 | $89.49 | $93.02 | $86.36 | $93.02 | +13.45% | 11,574,940 |
| Dec 4, 2017 | $85.32 | $86.46 | $80.10 | $81.99 | -3.54% | 5,408,658 |
| Nov 27, 2017 | $82.83 | $87.08 | $81.57 | $85.00 | +2.77% | 4,671,904 |
| Nov 20, 2017 | $82.88 | $83.91 | $82.64 | $82.71 | -0.21% | 2,449,415 |
| Nov 13, 2017 | $82.02 | $83.36 | $80.58 | $82.88 | +1.04% | 5,605,021 |
| Nov 6, 2017 | $83.75 | $84.26 | $80.77 | $82.03 | -2.50% | 6,581,373 |
| Oct 30, 2017 | $82.73 | $84.22 | $80.60 | $84.13 | +1.18% | 7,385,406 |
| Oct 23, 2017 | $88.27 | $88.46 | $81.72 | $83.15 | -5.24% | 9,004,141 |
| Oct 16, 2017 | $95.13 | $96.05 | $86.77 | $87.75 | -7.75% | 9,013,033 |
| Oct 9, 2017 | $94.76 | $96.05 | $93.58 | $95.12 | +0.33% | 5,077,451 |
| Oct 2, 2017 | $93.52 | $95.71 | $92.48 | $94.81 | +1.87% | 5,006,813 |
| Sep 25, 2017 | $94.73 | $95.45 | $91.91 | $93.07 | -1.98% | 5,385,735 |
| Sep 18, 2017 | $91.83 | $95.32 | $91.40 | $94.95 | +3.31% | 6,894,545 |
| Sep 11, 2017 | $90.33 | $93.32 | $89.57 | $91.91 | +2.01% | 7,246,827 |
| Sep 5, 2017 | $90.30 | $91.40 | $88.83 | $90.10 | -0.63% | 6,754,388 |
| Aug 28, 2017 | $82.62 | $91.20 | $81.67 | $90.67 | +10.74% | 7,887,417 |
| Aug 21, 2017 | $80.99 | $82.83 | $80.29 | $81.88 | +1.19% | 4,117,309 |
| Aug 14, 2017 | $83.18 | $83.96 | $80.76 | $80.92 | -1.80% | 5,744,135 |
| Aug 7, 2017 | $89.82 | $90.05 | $80.89 | $82.40 | -8.14% | 9,664,901 |
| Jul 31, 2017 | $88.30 | $90.75 | $85.90 | $89.70 | +1.54% | 6,553,766 |
| Jul 24, 2017 | $89.12 | $90.50 | $86.75 | $88.34 | -1.05% | 5,252,895 |
| Jul 17, 2017 | $90.97 | $91.20 | $86.01 | $89.28 | -1.89% | 8,294,060 |
| Jul 10, 2017 | $90.59 | $91.94 | $88.60 | $91.00 | +0.54% | 6,487,177 |
| Jul 3, 2017 | $91.12 | $92.06 | $89.36 | $90.51 | -0.34% | 3,720,898 |
| Jun 26, 2017 | $95.10 | $95.58 | $88.53 | $90.82 | -4.40% | 7,106,936 |
| Jun 19, 2017 | $89.28 | $100.03 | $88.46 | $95.00 | +7.36% | 9,790,063 |
| Jun 12, 2017 | $89.92 | $93.58 | $88.00 | $88.49 | -1.93% | 6,156,294 |
| Jun 5, 2017 | $90.56 | $91.61 | $88.97 | $90.23 | -0.54% | 4,024,194 |
| May 30, 2017 | $88.18 | $91.03 | $86.52 | $90.72 | +3.09% | 5,242,925 |
| May 22, 2017 | $89.27 | $90.73 | $87.15 | $88.00 | -1.38% | 4,719,053 |
| May 15, 2017 | $89.62 | $92.94 | $89.06 | $89.23 | -0.69% | 5,290,513 |
| May 8, 2017 | $93.17 | $94.35 | $88.36 | $89.85 | -4.65% | 5,416,244 |
| May 1, 2017 | $96.03 | $100.51 | $94.05 | $94.23 | -1.68% | 6,804,801 |
| Apr 24, 2017 | $90.48 | $98.95 | $90.24 | $95.84 | +8.33% | 9,440,953 |
| Apr 17, 2017 | $89.91 | $92.45 | $87.38 | $88.47 | -1.60% | 4,649,487 |
| Apr 10, 2017 | $87.64 | $90.50 | $87.34 | $89.91 | +2.23% | 3,308,125 |
| Apr 3, 2017 | $87.56 | $88.69 | $85.45 | $87.95 | +0.19% | 5,471,483 |
| Mar 27, 2017 | $86.83 | $89.85 | $86.71 | $87.78 | +0.47% | 4,242,242 |
| Mar 20, 2017 | $90.97 | $91.05 | $86.28 | $87.37 | -3.88% | 4,895,423 |
| Mar 13, 2017 | $92.68 | $93.46 | $89.80 | $90.90 | -1.76% | 5,159,580 |
| Mar 6, 2017 | $93.32 | $93.91 | $89.00 | $92.53 | -1.51% | 4,345,155 |
| Feb 27, 2017 | $87.26 | $95.79 | $87.26 | $93.95 | +7.36% | 7,826,178 |
| Feb 21, 2017 | $90.24 | $90.96 | $85.88 | $87.51 | -2.63% | 5,870,642 |
| Feb 13, 2017 | $90.33 | $92.42 | $89.20 | $89.87 | -0.29% | 5,307,708 |
| Feb 6, 2017 | $88.57 | $92.19 | $87.83 | $90.13 | +1.49% | 4,228,657 |
| Jan 30, 2017 | $86.49 | $89.81 | $84.00 | $88.81 | +2.60% | 5,229,620 |
| Jan 23, 2017 | $84.62 | $87.00 | $82.57 | $86.56 | +2.29% | 4,867,919 |
| Jan 17, 2017 | $86.34 | $87.50 | $84.36 | $84.62 | -2.65% | 4,018,508 |
| Jan 9, 2017 | $89.79 | $92.20 | $84.45 | $86.92 | +0.08% | 7,647,900 |
| Jan 3, 2017 | $83.30 | $87.97 | $83.00 | $86.85 | +4.84% | 4,499,847 |
| Dec 27, 2016 | $86.00 | $87.61 | $81.50 | $82.84 | -3.29% | 3,661,749 |
| Dec 19, 2016 | $85.15 | $86.68 | $82.84 | $85.66 | +0.35% | 5,001,858 |
| Dec 12, 2016 | $82.37 | $86.40 | $80.67 | $85.36 | +3.24% | 7,144,410 |
| Dec 5, 2016 | $82.51 | $87.52 | $79.50 | $82.68 | +0.57% | 7,888,203 |
| Nov 28, 2016 | $89.00 | $89.10 | $81.89 | $82.21 | -7.63% | 6,289,282 |
| Nov 21, 2016 | $89.13 | $89.99 | $83.62 | $89.00 | 0.00% | 4,126,148 |
| Nov 14, 2016 | $91.78 | $93.85 | $88.70 | $89.00 | – | 5,667,321 |
Seasonality
BMRN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -1.2% | -3.2% | 0.3% | -1.6% | 5.0% | 0.3% | -0.3% | -6.7% | -2.3% | 7.4% | 2.8% |
| Months up | 5 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 1 of 10 | 3 of 10 | 9 of 9 | 7 of 9 |
| 2026 | -4.9% | 9.2% | -8.5% | -4.6% | 6.3% | -0.1% | 4.9% | 8.7% | -8.0% | -2.5% | ||
| 2025 | -3.6% | 12.3% | -0.7% | -9.9% | -8.8% | -5.3% | 5.2% | 0.7% | -7.1% | -1.1% | 4.4% | 6.3% |
| 2024 | -8.6% | -2.0% | 1.2% | -7.5% | -7.0% | 9.7% | 2.4% | 8.2% | -22.9% | -6.3% | 0.2% | -0.5% |
| 2023 | 11.5% | -13.7% | -2.4% | -1.2% | -9.5% | -0.3% | 1.4% | 3.9% | -3.2% | -7.9% | 11.8% | 5.9% |
| 2022 | 0.3% | -11.9% | -1.3% | 5.5% | -7.6% | 10.3% | 3.8% | 3.7% | -5.0% | 2.2% | 16.6% | 2.5% |
| 2021 | -5.6% | -6.5% | -2.5% | 3.2% | -0.8% | 7.9% | -8.0% | 9.7% | -8.2% | 2.5% | 8.9% | 2.4% |
| 2020 | -1.2% | 8.2% | -6.5% | 8.9% | 15.8% | 15.8% | -2.9% | -34.9% | -2.5% | -2.2% | 5.7% | 11.4% |
| 2019 | 15.3% | -5.0% | -4.8% | -3.7% | -3.8% | 4.1% | -7.4% | -5.4% | -10.2% | 8.6% | 10.2% | 4.8% |
| 2018 | 1.2% | -10.0% | -0.1% | 3.0% | 8.2% | 4.3% | 6.8% | -0.6% | -3.0% | -4.9% | 4.2% | -11.3% |
| 2017 | 5.8% | 7.2% | -6.5% | 9.2% | -8.6% | 3.6% | -3.4% | 2.8% | 3.2% | -11.8% | 4.5% | 3.9% |