BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy · Delayed Price · Currency is EUR 46.64
+1.45 (3.21%)
Last updated: Sep 19, 2025, 4:33 PM CET
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 48.67 | 48.67 | 46.50 | 46.64 | 46.64 | 0.21% | 147 |
| Sep 18, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 1.11% | - |
| Sep 17, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.92% | - |
| Sep 16, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.93% | - |
| Sep 15, 2025 | 45.72 | 45.72 | 45.28 | 45.19 | 45.19 | -4.64% | 27 |
| Sep 12, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.63% | - |
| Sep 11, 2025 | 46.75 | 46.75 | 46.75 | 46.63 | 46.63 | 0.28% | 295 |
| Sep 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.19% | - |
| Sep 9, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.31% | - |
| Sep 8, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -2.91% | - |
| Sep 5, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.66% | - |
| Sep 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.21% | - |
| Sep 3, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.48% | - |
| Sep 2, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.76% | - |
| Sep 1, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - | - |
| Aug 29, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.04% | - |
| Aug 28, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.81% | - |
| Aug 27, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 1.33% | - |
| Aug 26, 2025 | 49.88 | 49.88 | 49.88 | 49.58 | 49.58 | 0.28% | 19 |
| Aug 25, 2025 | 50.36 | 50.36 | 50.36 | 49.44 | 49.44 | -0.52% | 107 |
| Aug 22, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.80% | - |
| Aug 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.26% | - |
| Aug 20, 2025 | 47.51 | 47.51 | 47.51 | 49.97 | 49.97 | 1.17% | 15 |
| Aug 19, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.06% | - |
| Aug 18, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.28% | - |
| Aug 14, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.30% | - |
| Aug 13, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.73% | - |
| Aug 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.66% | - |
| Aug 11, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -2.00% | - |
| Aug 8, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.75% | - |
| Aug 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.88% | - |
| Aug 6, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -4.00% | - |
| Aug 5, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 7.04% | - |
| Aug 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.57% | - |
| Aug 1, 2025 | 48.70 | 48.70 | 48.70 | 49.63 | 49.63 | -2.84% | 57 |
| Jul 31, 2025 | 51.46 | 51.46 | 51.46 | 51.08 | 51.08 | -0.35% | 35 |
| Jul 30, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.30% | - |
| Jul 29, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.47% | - |
| Jul 28, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.51% | - |
| Jul 25, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.63% | - |
| Jul 24, 2025 | 50.54 | 50.54 | 50.54 | 50.90 | 50.90 | -0.08% | 2 |
| Jul 23, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 3.08% | - |
| Jul 22, 2025 | 48.90 | 48.90 | 48.90 | 49.42 | 49.42 | 0.94% | 87 |
| Jul 21, 2025 | 49.57 | 49.57 | 49.57 | 48.96 | 48.96 | -2.28% | 106 |
| Jul 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.73% | - |
| Jul 17, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 2.74% | - |
| Jul 16, 2025 | 50.02 | 50.02 | 50.02 | 49.62 | 49.62 | 0.67% | 100 |
| Jul 15, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.97% | - |
| Jul 14, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.78% | - |
| Jul 11, 2025 | 51.74 | 51.74 | 50.10 | 49.40 | 49.40 | -2.60% | 21 |