BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
56.24
-1.53 (-2.65%)
Sep 8, 2025, 11:05 AM - Market open
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 57.50 | 57.77 | 56.76 | 56.39 | - | -2.39% | 105,127 |
| Sep 5, 2025 | 56.64 | 58.03 | 56.58 | 57.77 | 57.77 | 1.80% | 1,464,636 |
| Sep 4, 2025 | 58.91 | 58.91 | 55.99 | 56.75 | 56.75 | -3.78% | 2,401,557 |
| Sep 3, 2025 | 59.23 | 59.79 | 58.53 | 58.98 | 58.98 | -0.19% | 1,419,803 |
| Sep 2, 2025 | 58.40 | 59.24 | 58.25 | 59.09 | 59.09 | 1.41% | 1,716,164 |
| Aug 29, 2025 | 57.54 | 58.35 | 57.30 | 58.27 | 58.27 | 1.02% | 1,269,749 |
| Aug 28, 2025 | 58.47 | 58.64 | 57.32 | 57.68 | 57.68 | -1.67% | 1,244,631 |
| Aug 27, 2025 | 57.50 | 58.80 | 57.42 | 58.66 | 58.66 | 2.11% | 1,700,927 |
| Aug 26, 2025 | 58.65 | 58.73 | 57.15 | 57.45 | 57.45 | -1.79% | 2,216,518 |
| Aug 25, 2025 | 58.88 | 58.94 | 57.55 | 58.50 | 58.50 | -0.14% | 1,720,406 |
| Aug 22, 2025 | 58.23 | 58.86 | 57.74 | 58.58 | 58.58 | 0.88% | 1,654,877 |
| Aug 21, 2025 | 57.48 | 58.68 | 57.44 | 58.07 | 58.07 | 0.19% | 1,408,133 |
| Aug 20, 2025 | 57.50 | 58.70 | 57.27 | 57.96 | 57.96 | 1.13% | 1,763,244 |
| Aug 19, 2025 | 57.80 | 58.14 | 57.16 | 57.31 | 57.31 | -0.23% | 1,434,138 |
| Aug 18, 2025 | 57.68 | 58.35 | 57.31 | 57.44 | 57.44 | -0.17% | 1,690,746 |
| Aug 15, 2025 | 58.27 | 59.09 | 57.19 | 57.54 | 57.54 | -0.79% | 2,525,599 |
| Aug 14, 2025 | 57.84 | 58.12 | 57.32 | 58.00 | 58.00 | -0.51% | 1,477,633 |
| Aug 13, 2025 | 56.94 | 58.62 | 56.94 | 58.30 | 58.30 | 2.53% | 2,686,977 |
| Aug 12, 2025 | 56.80 | 57.46 | 56.45 | 56.86 | 56.86 | 0.11% | 1,797,617 |
| Aug 11, 2025 | 56.92 | 57.63 | 56.48 | 56.80 | 56.80 | -0.92% | 1,908,179 |
| Aug 8, 2025 | 59.31 | 60.09 | 56.36 | 57.33 | 57.33 | -3.58% | 3,523,401 |
| Aug 7, 2025 | 61.00 | 61.00 | 58.92 | 59.46 | 59.46 | -1.99% | 2,104,345 |
| Aug 6, 2025 | 61.58 | 61.75 | 60.40 | 60.67 | 60.67 | -2.03% | 2,198,641 |
| Aug 5, 2025 | 63.34 | 63.97 | 58.72 | 61.93 | 61.93 | 2.69% | 6,989,578 |
| Aug 4, 2025 | 58.19 | 60.63 | 58.00 | 60.31 | 60.31 | 3.73% | 6,732,288 |
| Aug 1, 2025 | 57.50 | 58.19 | 56.52 | 58.14 | 58.14 | 0.50% | 3,817,498 |
| Jul 31, 2025 | 58.24 | 59.01 | 57.36 | 57.85 | 57.85 | -1.63% | 2,325,203 |
| Jul 30, 2025 | 58.68 | 59.62 | 58.26 | 58.81 | 58.81 | 1.00% | 2,543,562 |
| Jul 29, 2025 | 58.07 | 58.65 | 57.58 | 58.23 | 58.23 | 0.15% | 1,423,107 |
| Jul 28, 2025 | 59.13 | 59.40 | 58.11 | 58.14 | 58.14 | -1.47% | 1,155,068 |
| Jul 25, 2025 | 60.06 | 60.09 | 58.87 | 59.01 | 59.01 | -1.26% | 1,244,680 |
| Jul 24, 2025 | 59.58 | 60.29 | 59.26 | 59.76 | 59.76 | 0.15% | 1,879,078 |
| Jul 23, 2025 | 59.56 | 60.43 | 59.15 | 59.67 | 59.67 | 0.79% | 1,381,234 |
| Jul 22, 2025 | 56.81 | 59.22 | 56.81 | 59.20 | 59.20 | 4.67% | 1,774,515 |
| Jul 21, 2025 | 57.28 | 57.55 | 56.48 | 56.56 | 56.56 | -1.27% | 1,060,271 |
| Jul 18, 2025 | 58.47 | 58.79 | 57.02 | 57.29 | 57.29 | -1.85% | 1,741,182 |
| Jul 17, 2025 | 58.48 | 59.35 | 58.22 | 58.37 | 58.37 | -0.03% | 1,324,834 |
| Jul 16, 2025 | 56.94 | 58.58 | 56.82 | 58.39 | 58.39 | 3.13% | 1,661,568 |
| Jul 15, 2025 | 58.60 | 58.67 | 56.52 | 56.62 | 56.62 | -2.76% | 1,266,564 |
| Jul 14, 2025 | 58.06 | 58.98 | 57.70 | 58.23 | 58.23 | 0.22% | 1,517,406 |
| Jul 11, 2025 | 58.23 | 58.50 | 57.64 | 58.10 | 58.10 | -1.22% | 2,032,257 |
| Jul 10, 2025 | 59.57 | 59.57 | 58.21 | 58.82 | 58.82 | -1.42% | 1,670,217 |
| Jul 9, 2025 | 58.35 | 59.98 | 58.21 | 59.67 | 59.67 | 2.90% | 2,086,381 |
| Jul 8, 2025 | 57.31 | 59.37 | 57.19 | 57.99 | 57.99 | 1.01% | 2,449,195 |
| Jul 7, 2025 | 56.97 | 58.00 | 56.76 | 57.41 | 57.41 | -0.16% | 2,479,737 |
| Jul 3, 2025 | 57.46 | 58.07 | 57.03 | 57.50 | 57.50 | 0.58% | 1,376,747 |
| Jul 2, 2025 | 56.19 | 57.61 | 56.19 | 57.17 | 57.17 | 1.74% | 2,986,861 |
| Jul 1, 2025 | 54.64 | 56.66 | 54.63 | 56.19 | 56.19 | 2.22% | 2,841,063 |
| Jun 30, 2025 | 55.40 | 55.96 | 54.40 | 54.97 | 54.97 | -0.36% | 1,555,443 |
| Jun 27, 2025 | 54.23 | 55.20 | 53.99 | 55.17 | 55.17 | 1.98% | 3,332,975 |