BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
55.10
-0.07 (-0.13%)
Jun 30, 2025, 10:13 AM - Market open

BioMarin Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202554.2355.2053.9955.1755.171.98%3,332,975
Jun 26, 202554.4654.5553.7654.1054.10-0.07%1,464,734
Jun 25, 202554.4254.6153.9854.1454.14-1.01%1,129,385
Jun 24, 202554.5054.8653.7254.6954.691.13%2,307,109
Jun 23, 202555.0856.0053.7254.0854.08-1.67%2,309,785
Jun 20, 202555.6456.2554.7955.0055.00-0.43%4,712,392
Jun 18, 202555.2355.7754.4655.2455.240.44%2,310,437
Jun 17, 202556.0556.2854.8955.0055.00-2.20%2,205,841
Jun 16, 202556.2056.5155.4556.2456.240.04%1,574,673
Jun 13, 202556.4157.3656.0456.2256.22-1.85%1,623,371
Jun 12, 202557.1857.6556.8457.2857.280.21%1,428,427
Jun 11, 202557.4857.9957.0257.1657.16-0.56%1,849,152
Jun 10, 202557.1058.1756.5357.4857.481.05%1,709,517
Jun 9, 202556.9157.4656.2056.8856.880.41%3,315,859
Jun 6, 202555.6457.8155.6456.6556.652.50%2,125,120
Jun 5, 202556.0856.3555.1555.2755.27-1.50%2,539,785
Jun 4, 202556.9257.5756.0656.1156.11-1.20%2,035,857
Jun 3, 202556.8757.8156.0856.7956.79-0.46%2,509,322
Jun 2, 202558.0058.5956.9057.0557.05-1.76%1,912,176
May 30, 202558.4858.4857.1158.0758.07-0.82%2,312,261
May 29, 202558.4858.7557.8158.5558.550.79%3,982,519
May 28, 202558.2659.1257.7858.0958.09-0.03%2,100,004
May 27, 202558.2458.6157.6258.1158.110.97%3,657,361
May 23, 202557.4157.8457.2757.5557.55-0.79%1,732,322
May 22, 202558.2158.4057.7358.0158.01-0.80%2,436,896
May 21, 202559.5159.5158.1558.4858.48-2.42%2,285,376
May 20, 202559.3160.4858.8459.9359.930.88%2,964,287
May 19, 202559.2860.0058.5859.4159.410.24%2,007,344
May 16, 202559.1359.7357.8259.2759.271.72%3,493,064
May 15, 202558.7058.9457.6058.2758.27-0.73%3,288,209
May 14, 202559.7660.0358.5258.7058.70-1.81%1,871,435
May 13, 202561.2361.3059.3959.7859.78-2.59%1,670,854
May 12, 202560.0662.3059.6061.3761.374.26%1,689,919
May 9, 202559.8260.6658.8158.8658.86-1.60%1,022,760
May 8, 202558.8161.2658.7459.8259.820.84%1,466,226
May 7, 202559.9660.1658.8559.3259.32-0.54%1,295,255
May 6, 202561.9562.0659.4159.6459.64-3.90%1,537,004
May 5, 202561.8362.8361.5662.0662.060.05%1,214,610
May 2, 202564.2665.4060.9262.0362.03-1.08%2,235,183
May 1, 202563.2063.6262.2062.7162.71-1.54%1,568,156
Apr 30, 202563.3864.0062.8063.6963.690.65%1,296,536
Apr 29, 202562.7264.0862.3363.2863.280.48%1,226,142
Apr 28, 202563.2263.8762.1962.9862.98-0.51%1,582,372
Apr 25, 202562.6463.4461.5663.3063.300.89%750,688
Apr 24, 202561.9663.0961.4562.7462.741.29%924,365
Apr 23, 202562.1663.3961.6361.9461.940.72%1,294,216
Apr 22, 202559.5661.5359.2561.5061.504.86%5,179,242
Apr 21, 202558.4959.9158.2958.6558.65-0.88%1,352,726
Apr 17, 202558.4459.6258.0059.1759.170.60%1,247,162
Apr 16, 202559.6660.4658.3658.8258.82-2.00%1,244,458