BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
54.48
-0.07 (-0.13%)
At close: Oct 24, 2025, 4:00 PM EDT
54.99
+0.51 (0.94%)
After-hours: Oct 24, 2025, 7:46 PM EDT

BioMarin Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202554.4955.0354.1954.4854.48-0.13%2,100,965
Oct 23, 202553.4954.6153.1454.5554.552.21%2,343,456
Oct 22, 202553.8154.4153.2353.3753.37-0.82%2,459,709
Oct 21, 202553.0853.9852.6253.8153.811.39%1,912,844
Oct 20, 202553.5553.5552.1553.0753.07-0.41%2,041,012
Oct 17, 202552.6053.4952.5853.2953.290.64%1,785,819
Oct 16, 202553.0953.9652.3852.9552.95-0.26%2,211,857
Oct 15, 202552.3453.7652.1953.0953.091.18%1,949,048
Oct 14, 202551.7852.8151.5752.4752.470.04%2,469,682
Oct 13, 202552.5952.9051.8552.4552.450.25%2,251,133
Oct 10, 202554.1654.2551.7952.3252.32-2.84%2,961,830
Oct 9, 202555.3955.3953.7453.8553.85-1.54%3,361,322
Oct 8, 202554.5755.2054.1854.6954.69-0.02%1,313,406
Oct 7, 202555.9256.2654.5854.7054.70-1.64%1,581,500
Oct 6, 202556.0656.0655.2955.6155.610.32%1,833,578
Oct 3, 202555.5056.0055.0155.4355.43-0.25%2,361,472
Oct 2, 202554.9155.9954.5855.5755.571.29%2,141,484
Oct 1, 202554.2955.7554.2654.8654.861.29%2,949,435
Sep 30, 202553.9654.4253.1954.1654.160.26%1,764,245
Sep 29, 202553.7654.3853.5054.0254.020.32%1,593,218
Sep 26, 202553.0053.9752.6553.8553.852.34%1,843,340
Sep 25, 202554.1854.5052.4852.6252.62-2.14%2,725,925
Sep 24, 202553.2053.8753.0053.7753.770.67%1,418,280
Sep 23, 202554.0954.1252.9153.4153.41-0.98%2,047,328
Sep 22, 202554.3554.7053.8153.9453.94-0.77%2,014,446
Sep 19, 202555.5255.5254.2154.3654.36-1.41%4,993,096
Sep 18, 202554.5755.2254.4355.1455.141.42%1,522,405
Sep 17, 202553.8555.1853.6254.3754.370.80%2,706,143
Sep 16, 202553.2054.4253.1553.9453.941.51%2,331,271
Sep 15, 202554.2554.3952.9453.1453.14-1.76%1,829,421
Sep 12, 202555.6556.0754.0554.0954.09-3.26%1,930,102
Sep 11, 202554.4655.9554.2055.9155.912.59%2,028,706
Sep 10, 202555.3155.5254.2554.5054.50-2.14%2,152,243
Sep 9, 202556.2556.5055.1355.6955.69-1.22%1,529,990
Sep 8, 202557.5057.7755.5956.3856.38-2.41%1,846,369
Sep 5, 202556.6458.0356.5857.7757.771.80%1,464,636
Sep 4, 202558.9158.9155.9956.7556.75-3.78%2,401,557
Sep 3, 202559.2359.7958.5358.9858.98-0.19%1,419,803
Sep 2, 202558.4059.2458.2559.0959.091.41%1,716,164
Aug 29, 202557.5458.3557.3058.2758.271.02%1,269,749
Aug 28, 202558.4758.6457.3257.6857.68-1.67%1,244,631
Aug 27, 202557.5058.8057.4258.6658.662.11%1,700,927
Aug 26, 202558.6558.7357.1557.4557.45-1.79%2,216,518
Aug 25, 202558.8858.9457.5558.5058.50-0.14%1,720,406
Aug 22, 202558.2358.8657.7458.5858.580.88%1,654,877
Aug 21, 202557.4858.6857.4458.0758.070.19%1,408,133
Aug 20, 202557.5058.7057.2757.9657.961.13%1,763,244
Aug 19, 202557.8058.1457.1657.3157.31-0.23%1,434,138
Aug 18, 202557.6858.3557.3157.4457.44-0.17%1,690,746
Aug 15, 202558.2759.0957.1957.5457.54-0.79%2,525,599