BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
63.36
-0.52 (-0.81%)
At close: Jan 31, 2025, 4:00 PM
63.09
-0.27 (-0.43%)
After-hours: Jan 31, 2025, 5:18 PM EST
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 63.88 | 64.33 | 63.29 | 63.36 | 63.36 | -0.81% | 1,209,042 |
| 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 |
| Jan 15, 2025 | 64.04 | 64.72 | 61.38 | 61.58 | 61.58 | -3.49% | 3,132,439 |
| Jan 14, 2025 | 67.35 | 67.38 | 63.58 | 63.81 | 63.81 | -4.75% | 1,786,356 |
| Jan 13, 2025 | 67.58 | 67.58 | 65.95 | 66.99 | 66.99 | -0.58% | 1,181,398 |
| Jan 10, 2025 | 67.26 | 67.94 | 66.01 | 67.38 | 67.38 | -1.46% | 1,227,980 |
| Jan 8, 2025 | 67.90 | 69.70 | 67.43 | 68.38 | 68.38 | 0.71% | 1,465,862 |
| Jan 7, 2025 | 67.07 | 68.85 | 66.91 | 67.90 | 67.90 | 1.24% | 1,349,377 |
| Jan 6, 2025 | 66.93 | 67.75 | 66.70 | 67.07 | 67.07 | 0.36% | 1,030,612 |
| Jan 3, 2025 | 66.56 | 67.50 | 66.44 | 66.83 | 66.83 | 0.51% | 843,082 |
| Jan 2, 2025 | 65.97 | 66.74 | 65.86 | 66.49 | 66.49 | 1.16% | 869,539 |
| Dec 31, 2024 | 65.74 | 66.16 | 65.33 | 65.73 | 65.73 | 0.43% | 790,726 |
| Dec 30, 2024 | 66.30 | 66.46 | 65.24 | 65.45 | 65.45 | -2.15% | 1,208,555 |
| Dec 27, 2024 | 66.89 | 67.47 | 66.38 | 66.89 | 66.89 | -0.19% | 774,144 |
| Dec 26, 2024 | 66.30 | 67.10 | 66.21 | 67.02 | 67.02 | 0.59% | 926,182 |
| Dec 24, 2024 | 65.96 | 67.09 | 65.25 | 66.63 | 66.63 | 0.54% | 439,028 |
| Dec 23, 2024 | 65.07 | 66.46 | 64.65 | 66.27 | 66.27 | 0.93% | 1,110,643 |
| Dec 20, 2024 | 64.90 | 66.27 | 64.07 | 65.66 | 65.66 | 1.02% | 3,974,387 |
| Dec 19, 2024 | 64.63 | 65.62 | 63.93 | 65.00 | 65.00 | 0.48% | 1,506,499 |
| Dec 18, 2024 | 67.19 | 67.58 | 64.60 | 64.69 | 64.69 | -3.72% | 1,190,800 |
| Dec 17, 2024 | 64.89 | 67.85 | 64.80 | 67.19 | 67.19 | 2.52% | 1,707,482 |
| Dec 16, 2024 | 66.50 | 67.17 | 65.42 | 65.54 | 65.54 | -0.71% | 1,453,055 |
| Dec 13, 2024 | 66.08 | 66.27 | 64.89 | 66.01 | 66.01 | -0.38% | 772,385 |
| Dec 12, 2024 | 65.45 | 66.68 | 65.35 | 66.26 | 66.26 | 0.44% | 1,043,353 |
| Dec 11, 2024 | 66.42 | 67.05 | 65.49 | 65.97 | 65.97 | -0.69% | 807,435 |
| Dec 10, 2024 | 67.00 | 67.07 | 66.13 | 66.43 | 66.43 | -0.57% | 838,751 |
| Dec 9, 2024 | 66.33 | 67.87 | 66.33 | 66.81 | 66.81 | 0.10% | 1,786,298 |
| Dec 6, 2024 | 66.89 | 67.20 | 65.79 | 66.74 | 66.74 | 0.88% | 1,643,210 |
| Dec 5, 2024 | 66.05 | 66.92 | 65.38 | 66.16 | 66.16 | -0.53% | 3,805,327 |
| Dec 4, 2024 | 63.14 | 66.71 | 62.84 | 66.51 | 66.51 | 5.25% | 2,917,315 |
| Dec 3, 2024 | 64.70 | 65.13 | 63.09 | 63.19 | 63.19 | -2.84% | 1,291,944 |
| Dec 2, 2024 | 65.71 | 65.86 | 64.97 | 65.04 | 65.04 | -1.50% | 1,185,228 |
| Nov 29, 2024 | 65.33 | 66.17 | 65.23 | 66.03 | 66.03 | 0.93% | 700,252 |
| Nov 27, 2024 | 65.16 | 65.52 | 64.64 | 65.42 | 65.42 | 0.83% | 950,545 |
| Nov 26, 2024 | 65.00 | 65.09 | 64.11 | 64.88 | 64.88 | -0.32% | 999,740 |
| Nov 25, 2024 | 64.35 | 65.69 | 64.32 | 65.09 | 65.09 | 1.29% | 2,172,614 |
| Nov 22, 2024 | 63.88 | 64.46 | 63.78 | 64.26 | 64.26 | 1.28% | 1,304,426 |
| Nov 21, 2024 | 62.40 | 63.76 | 61.41 | 63.45 | 63.45 | 1.42% | 1,362,616 |
| Nov 20, 2024 | 61.97 | 62.70 | 61.61 | 62.56 | 62.56 | 0.95% | 1,245,558 |
| Nov 19, 2024 | 61.57 | 62.03 | 61.15 | 61.97 | 61.97 | 0.06% | 1,893,988 |
| Nov 18, 2024 | 63.15 | 63.52 | 61.40 | 61.93 | 61.93 | -2.35% | 2,061,276 |
| Nov 15, 2024 | 66.05 | 66.05 | 63.22 | 63.42 | 63.42 | -3.32% | 1,687,439 |
| Nov 14, 2024 | 66.37 | 67.00 | 65.53 | 65.60 | 65.60 | -1.59% | 1,389,795 |
| Nov 13, 2024 | 66.18 | 67.00 | 66.00 | 66.66 | 66.66 | 0.80% | 1,455,062 |
| Nov 12, 2024 | 65.96 | 66.69 | 65.80 | 66.13 | 66.13 | -0.36% | 1,151,634 |
| Nov 11, 2024 | 67.21 | 67.95 | 66.33 | 66.37 | 66.37 | -1.04% | 904,817 |
| Nov 8, 2024 | 66.76 | 67.44 | 66.67 | 67.07 | 67.07 | 0.19% | 1,052,791 |
| Nov 7, 2024 | 66.32 | 67.30 | 65.76 | 66.94 | 66.94 | 1.19% | 1,350,612 |
| Nov 6, 2024 | 67.31 | 67.64 | 65.79 | 66.15 | 66.15 | 0.17% | 1,970,161 |
| Nov 5, 2024 | 66.23 | 66.23 | 65.45 | 66.04 | 66.04 | 0.05% | 1,613,770 |
| Nov 4, 2024 | 66.24 | 66.59 | 65.56 | 66.01 | 66.01 | -0.89% | 2,038,669 |
| Nov 1, 2024 | 65.70 | 66.81 | 65.60 | 66.60 | 66.60 | 1.08% | 1,644,395 |
| Oct 31, 2024 | 66.68 | 66.92 | 65.35 | 65.89 | 65.89 | -1.18% | 1,843,332 |
| Oct 30, 2024 | 69.67 | 69.67 | 65.78 | 66.68 | 66.68 | -4.62% | 2,784,306 |
| Oct 29, 2024 | 69.78 | 70.56 | 69.20 | 69.91 | 69.91 | -0.31% | 1,847,946 |
| Oct 28, 2024 | 69.92 | 70.71 | 69.60 | 70.13 | 70.13 | 0.57% | 1,543,995 |
| Oct 25, 2024 | 70.68 | 70.98 | 69.66 | 69.73 | 69.73 | -0.94% | 1,059,252 |
| Oct 24, 2024 | 70.05 | 70.98 | 69.58 | 70.39 | 70.39 | 0.59% | 1,120,295 |
| Oct 23, 2024 | 70.23 | 70.37 | 69.40 | 69.98 | 69.98 | -0.78% | 1,544,510 |
| Oct 22, 2024 | 69.72 | 70.74 | 69.50 | 70.53 | 70.53 | 0.36% | 1,220,104 |
| Oct 21, 2024 | 69.99 | 70.81 | 69.56 | 70.28 | 70.28 | 0.24% | 1,554,633 |
| Oct 18, 2024 | 69.70 | 70.13 | 69.29 | 70.11 | 70.11 | 0.92% | 1,510,073 |
| Oct 17, 2024 | 70.28 | 70.28 | 69.34 | 69.47 | 69.47 | -0.98% | 933,390 |
| Oct 16, 2024 | 70.24 | 70.90 | 69.94 | 70.16 | 70.16 | -0.43% | 1,429,689 |
| Oct 15, 2024 | 70.12 | 70.52 | 69.53 | 70.46 | 70.46 | 0.27% | 1,063,269 |
| Oct 14, 2024 | 70.40 | 70.77 | 69.96 | 70.27 | 70.27 | -0.11% | 1,069,637 |
| Oct 11, 2024 | 69.64 | 70.58 | 69.25 | 70.35 | 70.35 | 0.72% | 807,249 |
| Oct 10, 2024 | 69.80 | 69.88 | 68.95 | 69.85 | 69.85 | 0.07% | 979,432 |
| Oct 9, 2024 | 68.95 | 69.95 | 68.34 | 69.80 | 69.80 | 1.62% | 1,553,294 |
| Oct 8, 2024 | 69.00 | 69.00 | 68.03 | 68.69 | 68.69 | -0.39% | 1,701,374 |
| Oct 7, 2024 | 69.20 | 69.27 | 68.37 | 68.96 | 68.96 | -0.79% | 839,628 |
| Oct 4, 2024 | 68.49 | 69.58 | 67.76 | 69.51 | 69.51 | 1.98% | 1,325,615 |
| Oct 3, 2024 | 69.58 | 69.81 | 68.10 | 68.16 | 68.16 | -2.15% | 1,396,627 |
| Oct 2, 2024 | 69.66 | 69.85 | 68.52 | 69.66 | 69.66 | -0.63% | 1,144,582 |
| Oct 1, 2024 | 70.66 | 70.74 | 69.81 | 70.10 | 70.10 | -0.27% | 1,222,449 |
| Sep 30, 2024 | 70.58 | 71.24 | 69.91 | 70.29 | 70.29 | -0.41% | 1,426,578 |
| Sep 27, 2024 | 70.55 | 71.00 | 70.24 | 70.58 | 70.58 | 0.48% | 1,094,529 |
| Sep 26, 2024 | 69.21 | 70.33 | 68.70 | 70.24 | 70.24 | 1.77% | 1,303,798 |
| Sep 25, 2024 | 69.03 | 69.54 | 68.12 | 69.02 | 69.02 | -0.66% | 1,702,667 |
| Sep 24, 2024 | 69.13 | 69.65 | 67.75 | 69.48 | 69.48 | 0.51% | 2,151,301 |
| Sep 23, 2024 | 70.30 | 70.92 | 69.00 | 69.13 | 69.13 | -2.21% | 2,119,258 |
| Sep 20, 2024 | 71.82 | 71.82 | 70.09 | 70.69 | 70.69 | -1.01% | 3,398,035 |
| Sep 19, 2024 | 71.75 | 72.07 | 70.42 | 71.41 | 71.41 | 0.38% | 2,934,534 |
| Sep 18, 2024 | 70.87 | 71.58 | 70.11 | 71.14 | 71.14 | 0.84% | 2,171,496 |
| Sep 17, 2024 | 70.00 | 71.64 | 68.83 | 70.55 | 70.55 | 0.99% | 4,649,990 |
| Sep 16, 2024 | 77.53 | 78.00 | 69.60 | 69.86 | 69.86 | -17.71% | 10,579,579 |
| Sep 13, 2024 | 84.43 | 85.00 | 83.95 | 84.90 | 84.90 | 0.62% | 1,195,484 |
| Sep 12, 2024 | 84.83 | 85.00 | 83.91 | 84.38 | 84.38 | -0.47% | 1,488,427 |
| Sep 11, 2024 | 84.72 | 84.94 | 83.43 | 84.78 | 84.78 | -0.08% | 1,454,153 |
| Sep 10, 2024 | 84.48 | 85.64 | 83.69 | 84.85 | 84.85 | 0.62% | 1,981,585 |
| Sep 9, 2024 | 84.28 | 84.84 | 83.45 | 84.33 | 84.33 | 0.30% | 1,686,308 |