BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy · Delayed Price · Currency is EUR 46.53
+0.75 (1.64%)
Last updated: May 5, 2026, 4:18 PM CET
BIT:1BMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -1.38% | - |
| May 5, 2026 | 46.15 | 46.15 | 46.15 | 46.53 | 46.53 | 0.37% | 60 |
| May 4, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.41% | - |
| Apr 30, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.17% | - |
| Apr 29, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.22% | - |
| Apr 28, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.22% | - |
| Apr 27, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.30% | - |
| Apr 24, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.79% | - |
| Apr 23, 2026 | 47.17 | 47.17 | 47.17 | 45.78 | 45.78 | -0.59% | 5 |
| Apr 22, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.10% | - |
| Apr 21, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.62% | - |
| Apr 20, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.38% | - |
| Apr 17, 2026 | 45.56 | 45.56 | 45.54 | 46.21 | 46.21 | -0.60% | 30 |
| Apr 16, 2026 | 46.86 | 46.86 | 46.02 | 46.49 | 46.49 | -0.79% | 460 |
| Apr 15, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.13% | - |
| Apr 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.45% | - |
| Apr 13, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.33% | - |
| Apr 10, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.38% | - |
| Apr 9, 2026 | 48.31 | 48.31 | 48.31 | 47.89 | 47.89 | -2.21% | 50 |
| Apr 8, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.87% | - |
| Apr 7, 2026 | 49.46 | 49.46 | 49.46 | 48.07 | 48.07 | -0.52% | 20 |
| Apr 2, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -1.15% | - |
| Apr 1, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 1.03% | - |
| Mar 31, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.32% | - |
| Mar 30, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.80% | - |
| Mar 27, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -2.05% | - |
| Mar 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.96% | - |
| Mar 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 2.86% | - |
| Mar 24, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.23% | - |
| Mar 23, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.30% | - |
| Mar 20, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -1.00% | - |
| Mar 19, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.85% | - |
| Mar 18, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -3.99% | - |
| Mar 17, 2026 | 50.82 | 50.82 | 50.82 | 50.18 | 50.18 | 0.20% | 12 |
| Mar 16, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.80% | - |
| Mar 13, 2026 | 50.56 | 50.56 | 50.56 | 51.00 | 51.00 | -2.04% | 12 |
| Mar 12, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.80% | - |
| Mar 11, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.79% | - |
| Mar 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.50% | - |
| Mar 9, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.64% | - |
| Mar 6, 2026 | 50.70 | 50.70 | 50.70 | 51.28 | 51.28 | -2.36% | 22 |
| Mar 5, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 3.10% | - |
| Mar 4, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.12% | - |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.86% | - |
| Mar 2, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -2.98% | - |
| Feb 27, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 4.45% | - |
| Feb 26, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -2.76% | - |
| Feb 25, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.58% | - |
| Feb 24, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -1.24% | - |
| Feb 23, 2026 | 54.80 | 55.20 | 54.80 | 54.82 | 54.82 | 1.18% | 130 |