BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy · Delayed Price · Currency is EUR 45.28
-0.21 (-0.46%)
Last updated: Oct 30, 2025, 9:00 AM CET
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.55% | - |
| Oct 30, 2025 | 45.10 | 45.10 | 45.10 | 45.28 | 45.28 | -0.46% | 84 |
| Oct 29, 2025 | 47.40 | 47.41 | 45.80 | 45.49 | 45.49 | -1.96% | 120 |
| Oct 28, 2025 | 45.38 | 48.17 | 45.37 | 46.40 | 46.40 | -1.61% | 543 |
| Oct 27, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.32% | - |
| Oct 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.18% | - |
| Oct 23, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.58% | - |
| Oct 22, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.39% | - |
| Oct 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.68% | - |
| Oct 20, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.86% | - |
| Oct 17, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.63% | - |
| Oct 16, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.92% | - |
| Oct 15, 2025 | 45.40 | 45.40 | 45.07 | 45.72 | 45.72 | 1.99% | 322 |
| Oct 14, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.71% | - |
| Oct 13, 2025 | 46.51 | 47.30 | 45.80 | 45.61 | 45.61 | 1.99% | 496 |
| Oct 10, 2025 | 46.81 | 46.81 | 44.75 | 44.72 | 44.72 | -4.14% | 50 |
| Oct 9, 2025 | 47.58 | 47.58 | 46.63 | 46.65 | 46.65 | -1.44% | 195 |
| Oct 8, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.02% | - |
| Oct 7, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.17% | - |
| Oct 6, 2025 | 49.36 | 49.36 | 47.86 | 47.40 | 47.40 | 0.34% | 114 |
| Oct 3, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.05% | - |
| Oct 2, 2025 | 47.46 | 47.46 | 47.46 | 46.75 | 46.75 | -1.12% | 128 |
| Oct 1, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 4.12% | - |
| Sep 30, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.84% | - |
| Sep 29, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.56% | - |
| Sep 26, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.46% | - |
| Sep 25, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.15% | - |
| Sep 24, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.18% | - |
| Sep 23, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -2.00% | - |
| Sep 22, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.47% | - |
| 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 |