BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	85.33	86.04	83.73	84.08	84.08	-1.22%	1,580,812
Sep 5, 2024	90.01	90.01	84.89	85.12	85.12	-5.27%	2,445,582
Sep 4, 2024	91.19	92.05	87.68	89.86	89.86	-1.89%	3,739,769
Sep 3, 2024	91.21	92.81	90.85	91.60	91.60	0.42%	1,979,353
Aug 30, 2024	91.46	92.35	89.95	91.21	91.21	-0.18%	1,369,401
Aug 29, 2024	90.60	93.04	90.29	91.37	91.37	1.16%	1,532,651
Aug 28, 2024	90.70	91.31	89.97	90.32	90.32	-0.15%	988,191
Aug 27, 2024	90.18	90.62	88.61	90.46	90.46	0.53%	1,112,878
Aug 26, 2024	90.45	90.54	89.67	89.98	89.98	-0.04%	963,989
Aug 23, 2024	90.00	90.79	89.37	90.02	90.02	-	1,262,422
Aug 22, 2024	92.73	92.73	89.71	90.02	90.02	-2.75%	2,276,059
Aug 21, 2024	93.50	94.64	92.45	92.57	92.57	-1.35%	2,005,970
Aug 20, 2024	93.94	94.85	92.96	93.84	93.84	1.16%	2,087,706
Aug 19, 2024	89.61	92.79	89.40	92.76	92.76	3.61%	1,550,168
Aug 16, 2024	89.23	89.72	88.22	89.53	89.53	0.39%	833,031
Aug 15, 2024	90.44	90.76	88.95	89.18	89.18	-0.48%	1,179,855
Aug 14, 2024	90.88	91.00	89.41	89.61	89.61	-1.51%	732,608
Aug 13, 2024	89.26	91.02	89.15	90.99	90.99	2.20%	1,274,730
Aug 12, 2024	88.89	89.98	88.38	89.03	89.03	0.44%	1,435,011
Aug 9, 2024	87.72	89.03	87.20	88.64	88.64	0.84%	1,364,074
Aug 8, 2024	87.00	88.05	86.33	87.90	87.90	1.85%	1,547,938
Aug 7, 2024	87.49	87.88	85.60	86.30	86.30	-0.66%	2,192,182