BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	61.96	63.09	61.45	62.74	62.74	1.29%	924,365
Apr 23, 2025	62.16	63.39	61.63	61.94	61.94	0.72%	1,294,216
Apr 22, 2025	59.56	61.53	59.25	61.50	61.50	4.86%	5,179,242
Apr 21, 2025	58.49	59.91	58.29	58.65	58.65	-0.88%	1,352,726
Apr 17, 2025	58.44	59.62	58.00	59.17	59.17	0.60%	1,247,162
Apr 16, 2025	59.66	60.46	58.36	58.82	58.82	-2.00%	1,244,458
Apr 15, 2025	59.62	60.93	59.62	60.02	60.02	0.59%	1,714,887
Apr 14, 2025	58.19	59.99	57.39	59.67	59.67	5.02%	1,975,022
Apr 11, 2025	56.89	57.00	55.08	56.82	56.82	0.89%	2,390,102
Apr 10, 2025	57.57	58.33	54.79	56.32	56.32	-5.23%	2,116,832
Apr 9, 2025	54.34	59.88	52.93	59.43	59.43	6.33%	3,582,367
Apr 8, 2025	60.50	61.07	55.55	55.89	55.89	-5.53%	2,485,469
Apr 7, 2025	59.11	60.61	56.86	59.16	59.16	-1.83%	4,049,968
Apr 4, 2025	66.25	66.49	59.99	60.26	60.26	-10.70%	3,545,489
Apr 3, 2025	67.83	68.54	67.28	67.48	67.48	-1.23%	1,834,098
Apr 2, 2025	67.86	69.87	67.47	68.32	68.32	0.56%	1,448,652
Apr 1, 2025	70.36	70.63	67.84	67.94	67.94	-3.89%	1,297,979
Mar 31, 2025	70.61	71.28	69.05	70.69	70.69	-1.05%	1,649,043
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