BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-