BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	46.55	46.58	46.23	46.23	46.23	0.30%	-
Dec 3, 2025	46.39	46.39	46.03	46.09	46.09	-2.02%	-
Dec 2, 2025	47.37	47.55	47.04	47.04	47.04	-1.22%	-
Dec 1, 2025	47.96	47.98	47.62	47.62	47.62	-1.06%	-
Nov 28, 2025	48.00	48.13	47.78	48.13	48.13	0.50%	-
Nov 27, 2025	47.93	47.95	47.89	47.89	47.89	0.25%	-
Nov 26, 2025	49.19	49.19	47.77	47.77	47.77	-1.65%	-
Nov 25, 2025	48.15	48.57	48.01	48.57	48.57	2.68%	-
Nov 24, 2025	47.72	47.72	47.30	47.30	47.30	1.03%	-
Nov 21, 2025	45.43	46.82	45.31	46.82	46.82	0.88%	-
Nov 20, 2025	45.90	46.41	45.67	46.41	46.41	1.84%	-
Nov 19, 2025	46.82	46.82	45.57	45.57	45.57	-1.11%	-
Nov 18, 2025	46.81	46.83	46.08	46.08	46.08	-2.62%	-
Nov 17, 2025	47.40	47.45	47.00	47.32	47.32	0.34%	-
Nov 14, 2025	46.56	47.16	46.56	47.16	47.16	0.19%	-
Nov 13, 2025	47.70	47.70	47.07	47.07	47.07	-0.55%	-
Nov 12, 2025	47.54	47.89	47.33	47.33	47.33	1.48%	-
Nov 11, 2025	45.50	46.64	45.35	46.64	46.64	3.39%	-
Nov 10, 2025	44.85	45.20	44.85	45.11	45.11	2.34%	-
Nov 7, 2025	45.09	45.09	44.08	44.08	44.08	-2.33%	10
Nov 6, 2025	45.67	45.84	45.08	45.13	45.13	-1.07%	-
Nov 5, 2025	45.50	45.62	45.49	45.62	45.62	0.13%	-
Nov 4, 2025	45.29	45.68	45.15	45.56	45.56	-0.11%	-
Nov 3, 2025	46.52	46.79	45.61	45.61	45.61	0.04%	-
Oct 31, 2025	46.55	46.55	44.76	45.59	45.59	0.84%	-
Oct 30, 2025	44.77	45.21	44.66	45.21	45.21	-0.81%	-
Oct 29, 2025	46.24	46.24	45.58	45.58	45.58	-1.66%	-
Oct 28, 2025	45.25	46.78	45.25	46.35	46.35	-1.57%	217
Oct 27, 2025	47.21	47.42	46.69	47.09	47.09	0.23%	-
Oct 24, 2025	47.10	47.10	46.85	46.98	46.98	1.10%	-
Oct 23, 2025	46.16	46.49	46.05	46.47	46.47	-0.36%	-
Oct 22, 2025	46.36	46.64	46.36	46.64	46.64	1.13%	-
Oct 21, 2025	45.70	46.12	45.60	46.12	46.12	0.94%	-
Oct 20, 2025	46.25	46.25	45.69	45.69	45.69	0.73%	-
Oct 17, 2025	44.99	45.36	44.96	45.36	45.36	-1.13%	-
Oct 16, 2025	45.63	45.88	45.63	45.88	45.88	0.55%	-
Oct 15, 2025	45.26	45.63	44.91	45.63	45.63	1.92%	-
Oct 14, 2025	45.27	45.38	44.77	44.77	44.77	-1.86%	-
Oct 13, 2025	45.83	45.88	45.32	45.62	45.62	1.99%	-
Oct 10, 2025	46.57	46.73	44.73	44.73	44.73	-4.14%	-
Oct 9, 2025	47.12	47.58	46.66	46.66	46.66	-1.39%	-
Oct 8, 2025	47.19	47.32	47.00	47.32	47.32	0.15%	100
Oct 7, 2025	47.73	48.00	47.25	47.25	47.25	-0.32%	-
Oct 6, 2025	47.56	48.08	47.40	47.40	47.40	0.51%	-
Oct 3, 2025	47.54	47.54	47.16	47.16	47.16	0.66%	-
Oct 2, 2025	46.80	46.85	46.73	46.85	46.85	-0.64%	-
Oct 1, 2025	45.60	47.15	45.60	47.15	47.15	3.54%	-
Sep 30, 2025	45.95	46.01	45.54	45.54	45.54	-1.36%	-
Sep 29, 2025	46.14	46.28	45.81	46.17	46.17	1.21%	-
Sep 26, 2025	44.97	45.62	44.97	45.62	45.62	0.71%	-