BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	53.88	53.88	51.99	52.56	52.56	-2.95%	2,057,453
Nov 18, 2025	54.32	54.52	52.91	54.16	54.16	-0.55%	2,013,765
Nov 17, 2025	54.13	55.24	54.00	54.46	54.46	-0.49%	2,222,701
Nov 14, 2025	54.18	55.30	53.67	54.73	54.73	0.94%	1,975,965
Nov 13, 2025	55.00	55.34	54.16	54.22	54.22	-1.99%	2,264,972
Nov 12, 2025	54.94	55.33	54.31	55.32	55.32	0.71%	2,083,117
Nov 11, 2025	53.00	54.97	52.86	54.93	54.93	4.29%	2,312,282
Nov 10, 2025	51.95	52.80	51.81	52.67	52.67	2.35%	2,068,801
Nov 7, 2025	51.90	51.90	50.76	51.46	51.46	-0.73%	3,097,012
Nov 6, 2025	52.03	52.68	51.42	51.84	51.84	-1.82%	2,957,635
Nov 5, 2025	52.17	53.50	51.86	52.80	52.80	0.53%	2,120,506
Nov 4, 2025	52.56	52.77	51.80	52.52	52.52	-0.62%	1,990,822
Nov 3, 2025	53.03	54.25	52.06	52.85	52.85	-1.34%	2,685,806
Oct 31, 2025	51.33	53.62	51.00	53.57	53.57	3.20%	3,250,538
Oct 30, 2025	51.86	52.49	51.10	51.91	51.91	0.10%	2,666,720
Oct 29, 2025	53.46	54.75	51.74	51.86	51.86	-3.05%	4,754,117
Oct 28, 2025	53.40	56.80	53.27	53.49	53.49	1.56%	6,452,951
Oct 27, 2025	54.98	55.84	52.26	52.67	52.67	-3.32%	5,512,267
Oct 24, 2025	54.49	55.03	54.19	54.48	54.48	-0.13%	2,101,249
Oct 23, 2025	53.49	54.61	53.14	54.55	54.55	2.21%	2,343,456
Oct 22, 2025	53.81	54.41	53.23	53.37	53.37	-0.82%	2,459,709
Oct 21, 2025	53.08	53.98	52.62	53.81	53.81	1.39%	1,912,844
Oct 20, 2025	53.55	53.55	52.15	53.07	53.07	-0.41%	2,041,012
Oct 17, 2025	52.60	53.49	52.58	53.29	53.29	0.64%	1,785,819
Oct 16, 2025	53.09	53.96	52.38	52.95	52.95	-0.26%	2,211,857
Oct 15, 2025	52.34	53.76	52.19	53.09	53.09	1.18%	1,949,048
Oct 14, 2025	51.78	52.81	51.57	52.47	52.47	0.04%	2,469,682
Oct 13, 2025	52.59	52.90	51.85	52.45	52.45	0.25%	2,251,133
Oct 10, 2025	54.16	54.25	51.79	52.32	52.32	-2.84%	2,961,830
Oct 9, 2025	55.39	55.39	53.74	53.85	53.85	-1.54%	3,361,322
Oct 8, 2025	54.57	55.20	54.18	54.69	54.69	-0.02%	1,313,406
Oct 7, 2025	55.92	56.26	54.58	54.70	54.70	-1.64%	1,581,500
Oct 6, 2025	56.06	56.06	55.29	55.61	55.61	0.32%	1,833,578
Oct 3, 2025	55.50	56.00	55.01	55.43	55.43	-0.25%	2,361,472
Oct 2, 2025	54.91	55.99	54.58	55.57	55.57	1.29%	2,141,484
Oct 1, 2025	54.29	55.75	54.26	54.86	54.86	1.29%	2,949,435
Sep 30, 2025	53.96	54.42	53.19	54.16	54.16	0.26%	1,764,245
Sep 29, 2025	53.76	54.38	53.50	54.02	54.02	0.32%	1,593,218
Sep 26, 2025	53.00	53.97	52.65	53.85	53.85	2.34%	1,843,340
Sep 25, 2025	54.18	54.50	52.48	52.62	52.62	-2.14%	2,725,925
Sep 24, 2025	53.20	53.87	53.00	53.77	53.77	0.67%	1,418,280
Sep 23, 2025	54.09	54.12	52.91	53.41	53.41	-0.98%	2,047,328
Sep 22, 2025	54.35	54.70	53.81	53.94	53.94	-0.77%	2,014,446
Sep 19, 2025	55.52	55.52	54.21	54.36	54.36	-1.41%	4,993,096
Sep 18, 2025	54.57	55.22	54.43	55.14	55.14	1.42%	1,522,405
Sep 17, 2025	53.85	55.18	53.62	54.37	54.37	0.80%	2,706,143
Sep 16, 2025	53.20	54.42	53.15	53.94	53.94	1.51%	2,331,271
Sep 15, 2025	54.25	54.39	52.94	53.14	53.14	-1.76%	1,829,421
Sep 12, 2025	55.65	56.07	54.05	54.09	54.09	-3.26%	1,930,102
Sep 11, 2025	54.46	55.95	54.20	55.91	55.91	2.59%	2,028,706