BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy · Delayed Price · Currency is EUR 50.42
-0.84 (-1.64%)
At close: Dec 30, 2025
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -1.64% | - |
| Dec 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.58% | - |
| Dec 23, 2025 | 50.40 | 50.40 | 50.40 | 51.56 | 51.56 | 3.20% | 50 |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 49.96 | 49.96 | -5.91% | 10 |
| Dec 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 19.70% | - |
| Dec 18, 2025 | 44.50 | 44.50 | 44.50 | 44.36 | 44.36 | -0.49% | 100 |
| Dec 17, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.18% | - |
| Dec 16, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.03% | - |
| Dec 15, 2025 | 45.38 | 45.38 | 45.07 | 44.52 | 44.52 | -1.18% | 430 |
| Dec 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.13% | - |
| Dec 11, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.67% | - |
| Dec 10, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.85% | - |
| Dec 9, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.28% | - |
| Dec 8, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.03% | - |
| Dec 5, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.93% | - |
| Dec 4, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.65% | - |
| Dec 3, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.17% | - |
| Dec 2, 2025 | 46.78 | 46.78 | 46.78 | 46.99 | 46.99 | -1.28% | 152 |
| Dec 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.33% | - |
| Nov 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.08% | - |
| Nov 27, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.96% | - |
| Nov 26, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.38% | - |
| Nov 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.04% | - |
| Nov 24, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 3.23% | - |
| Nov 21, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.01% | - |
| Nov 20, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 2.00% | - |
| Nov 19, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.80% | - |
| Nov 18, 2025 | 47.08 | 47.08 | 47.08 | 45.98 | 45.98 | -2.77% | 186 |
| Nov 17, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.13% | - |
| Nov 14, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.25% | - |
| Nov 13, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.42% | - |
| Nov 12, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.61% | - |
| Nov 11, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 3.37% | - |
| Nov 10, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 2.48% | - |
| Nov 7, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -3.32% | - |
| Nov 6, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.24% | - |
| Nov 5, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.04% | - |
| Nov 4, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.18% | - |
| Nov 3, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.22% | - |
| 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% | - |