BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
71.44
-1.39 (-1.91%)
At close: Mar 28, 2025, 4:00 PM
69.00
-2.44 (-3.42%)
Pre-market: Mar 31, 2025, 8:43 AM EDT
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.59 | 72.81 | 70.82 | 71.44 | 71.44 | -1.91% | 1,245,487 |
| Mar 27, 2025 | 71.99 | 73.18 | 71.87 | 72.83 | 72.83 | 1.89% | 1,364,582 |
| Mar 26, 2025 | 71.58 | 71.92 | 69.60 | 71.48 | 71.48 | -0.07% | 1,393,427 |
| Mar 25, 2025 | 72.13 | 72.26 | 70.94 | 71.53 | 71.53 | -0.64% | 1,512,973 |
| Mar 24, 2025 | 71.29 | 72.37 | 71.29 | 71.99 | 71.99 | 1.05% | 1,466,208 |
| Mar 21, 2025 | 71.55 | 72.06 | 70.68 | 71.24 | 71.24 | -0.50% | 3,096,684 |
| Mar 20, 2025 | 71.09 | 72.24 | 70.82 | 71.60 | 71.60 | 0.39% | 1,355,711 |
| Mar 19, 2025 | 71.52 | 72.08 | 70.92 | 71.32 | 71.32 | -0.28% | 1,799,252 |
| Mar 18, 2025 | 71.27 | 72.18 | 70.83 | 71.52 | 71.52 | -0.04% | 1,167,714 |
| Mar 17, 2025 | 69.60 | 71.63 | 69.23 | 71.55 | 71.55 | 3.04% | 918,997 |
| Mar 14, 2025 | 70.41 | 70.41 | 68.42 | 69.44 | 69.44 | -1.64% | 1,268,936 |
| Mar 13, 2025 | 70.44 | 71.93 | 70.19 | 70.60 | 70.60 | 0.09% | 968,366 |
| Mar 12, 2025 | 70.00 | 70.82 | 69.64 | 70.54 | 70.54 | 0.07% | 1,120,998 |
| Mar 11, 2025 | 71.54 | 72.35 | 70.05 | 70.49 | 70.49 | -2.14% | 1,224,544 |
| Mar 10, 2025 | 72.85 | 72.99 | 71.61 | 72.03 | 72.03 | -0.28% | 1,527,351 |
| Mar 7, 2025 | 71.49 | 73.51 | 71.16 | 72.23 | 72.23 | 1.43% | 1,682,013 |
| Mar 6, 2025 | 70.89 | 71.59 | 70.40 | 71.21 | 71.21 | 0.03% | 1,183,813 |
| Mar 5, 2025 | 70.47 | 71.48 | 69.89 | 71.19 | 71.19 | 0.96% | 1,721,579 |
| Mar 4, 2025 | 70.96 | 71.58 | 70.05 | 70.51 | 70.51 | -0.72% | 1,441,029 |
| Mar 3, 2025 | 71.07 | 71.70 | 70.48 | 71.02 | 71.02 | -0.20% | 1,724,630 |
| Feb 28, 2025 | 69.25 | 71.22 | 69.12 | 71.16 | 71.16 | 2.95% | 1,285,308 |
| Feb 27, 2025 | 68.80 | 70.07 | 68.63 | 69.12 | 69.12 | 0.45% | 1,211,954 |
| Feb 26, 2025 | 71.30 | 71.30 | 68.45 | 68.81 | 68.81 | -3.32% | 1,415,544 |
| Feb 25, 2025 | 69.59 | 71.58 | 69.29 | 71.17 | 71.17 | 3.14% | 2,080,145 |
| Feb 24, 2025 | 68.38 | 70.14 | 67.69 | 69.01 | 69.01 | 1.11% | 1,632,950 |
| Feb 21, 2025 | 68.77 | 70.26 | 67.76 | 68.25 | 68.25 | -0.70% | 2,349,026 |
| Feb 20, 2025 | 70.00 | 70.50 | 67.11 | 68.73 | 68.73 | 4.76% | 4,347,178 |
| Feb 19, 2025 | 64.65 | 65.69 | 64.39 | 65.61 | 65.61 | 1.16% | 1,790,373 |
| Feb 18, 2025 | 64.92 | 65.90 | 64.35 | 64.86 | 64.86 | 0.02% | 1,040,492 |
| Feb 14, 2025 | 64.68 | 65.47 | 63.55 | 64.85 | 64.85 | 0.67% | 1,048,910 |
| Feb 13, 2025 | 65.76 | 65.95 | 64.03 | 64.42 | 64.42 | -2.19% | 1,661,376 |
| Feb 12, 2025 | 63.16 | 65.92 | 62.94 | 65.86 | 65.86 | 3.63% | 1,187,704 |
| Feb 11, 2025 | 63.17 | 63.61 | 62.49 | 63.55 | 63.55 | 0.08% | 776,486 |
| Feb 10, 2025 | 64.12 | 64.50 | 63.29 | 63.50 | 63.50 | -0.67% | 764,064 |
| Feb 7, 2025 | 64.50 | 65.02 | 63.80 | 63.93 | 63.93 | -0.64% | 955,176 |
| Feb 6, 2025 | 64.19 | 64.71 | 63.87 | 64.34 | 64.34 | 0.24% | 1,143,563 |
| Feb 5, 2025 | 63.00 | 64.53 | 62.98 | 64.19 | 64.19 | 2.09% | 1,088,657 |
| Feb 4, 2025 | 62.03 | 63.53 | 61.83 | 62.87 | 62.87 | 0.69% | 1,166,137 |
| Feb 3, 2025 | 62.55 | 63.14 | 61.71 | 62.44 | 62.44 | -1.45% | 958,941 |
| Jan 31, 2025 | 63.88 | 64.33 | 63.29 | 63.36 | 63.36 | -0.81% | 1,209,221 |
| Jan 30, 2025 | 63.77 | 64.23 | 63.43 | 63.88 | 63.88 | 0.66% | 1,096,360 |
| Jan 29, 2025 | 62.97 | 64.05 | 62.97 | 63.46 | 63.46 | 0.33% | 938,066 |
| Jan 28, 2025 | 62.03 | 63.48 | 61.61 | 63.25 | 63.25 | 2.35% | 1,528,504 |
| Jan 27, 2025 | 62.10 | 63.15 | 61.23 | 61.80 | 61.80 | 0.11% | 2,436,957 |
| Jan 24, 2025 | 62.51 | 63.06 | 61.36 | 61.73 | 61.73 | -0.74% | 2,672,826 |
| Jan 23, 2025 | 61.85 | 62.59 | 61.17 | 62.19 | 62.19 | 0.27% | 2,497,789 |
| Jan 22, 2025 | 62.69 | 62.72 | 61.59 | 62.02 | 62.02 | -0.82% | 1,555,101 |
| Jan 21, 2025 | 61.70 | 63.03 | 61.56 | 62.53 | 62.53 | 1.63% | 2,324,105 |
| Jan 17, 2025 | 61.67 | 62.37 | 61.37 | 61.53 | 61.53 | 0.46% | 2,637,066 |
| Jan 16, 2025 | 61.85 | 61.85 | 60.63 | 61.25 | 61.25 | -0.54% | 2,912,324 |