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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 54.23 | 55.20 | 53.99 | 55.17 | 55.17 | 1.98% | 3,332,975 |
Jun 26, 2025 | 54.46 | 54.55 | 53.76 | 54.10 | 54.10 | -0.07% | 1,464,734 |
Jun 25, 2025 | 54.42 | 54.61 | 53.98 | 54.14 | 54.14 | -1.01% | 1,129,385 |
Jun 24, 2025 | 54.50 | 54.86 | 53.72 | 54.69 | 54.69 | 1.13% | 2,307,109 |
Jun 23, 2025 | 55.08 | 56.00 | 53.72 | 54.08 | 54.08 | -1.67% | 2,309,785 |
Jun 20, 2025 | 55.64 | 56.25 | 54.79 | 55.00 | 55.00 | -0.43% | 4,712,392 |
Jun 18, 2025 | 55.23 | 55.77 | 54.46 | 55.24 | 55.24 | 0.44% | 2,310,437 |
Jun 17, 2025 | 56.05 | 56.28 | 54.89 | 55.00 | 55.00 | -2.20% | 2,205,841 |
Jun 16, 2025 | 56.20 | 56.51 | 55.45 | 56.24 | 56.24 | 0.04% | 1,574,673 |
Jun 13, 2025 | 56.41 | 57.36 | 56.04 | 56.22 | 56.22 | -1.85% | 1,623,371 |
Jun 12, 2025 | 57.18 | 57.65 | 56.84 | 57.28 | 57.28 | 0.21% | 1,428,427 |
Jun 11, 2025 | 57.48 | 57.99 | 57.02 | 57.16 | 57.16 | -0.56% | 1,849,152 |
Jun 10, 2025 | 57.10 | 58.17 | 56.53 | 57.48 | 57.48 | 1.05% | 1,709,517 |
Jun 9, 2025 | 56.91 | 57.46 | 56.20 | 56.88 | 56.88 | 0.41% | 3,315,859 |
Jun 6, 2025 | 55.64 | 57.81 | 55.64 | 56.65 | 56.65 | 2.50% | 2,125,120 |
Jun 5, 2025 | 56.08 | 56.35 | 55.15 | 55.27 | 55.27 | -1.50% | 2,539,785 |
Jun 4, 2025 | 56.92 | 57.57 | 56.06 | 56.11 | 56.11 | -1.20% | 2,035,857 |
Jun 3, 2025 | 56.87 | 57.81 | 56.08 | 56.79 | 56.79 | -0.46% | 2,509,322 |
Jun 2, 2025 | 58.00 | 58.59 | 56.90 | 57.05 | 57.05 | -1.76% | 1,912,176 |
May 30, 2025 | 58.48 | 58.48 | 57.11 | 58.07 | 58.07 | -0.82% | 2,312,261 |
May 29, 2025 | 58.48 | 58.75 | 57.81 | 58.55 | 58.55 | 0.79% | 3,982,519 |
May 28, 2025 | 58.26 | 59.12 | 57.78 | 58.09 | 58.09 | -0.03% | 2,100,004 |
May 27, 2025 | 58.24 | 58.61 | 57.62 | 58.11 | 58.11 | 0.97% | 3,657,361 |
May 23, 2025 | 57.41 | 57.84 | 57.27 | 57.55 | 57.55 | -0.79% | 1,732,322 |
May 22, 2025 | 58.21 | 58.40 | 57.73 | 58.01 | 58.01 | -0.80% | 2,436,896 |
May 21, 2025 | 59.51 | 59.51 | 58.15 | 58.48 | 58.48 | -2.42% | 2,285,376 |
May 20, 2025 | 59.31 | 60.48 | 58.84 | 59.93 | 59.93 | 0.88% | 2,964,287 |
May 19, 2025 | 59.28 | 60.00 | 58.58 | 59.41 | 59.41 | 0.24% | 2,007,344 |
May 16, 2025 | 59.13 | 59.73 | 57.82 | 59.27 | 59.27 | 1.72% | 3,493,064 |
May 15, 2025 | 58.70 | 58.94 | 57.60 | 58.27 | 58.27 | -0.73% | 3,288,209 |
May 14, 2025 | 59.76 | 60.03 | 58.52 | 58.70 | 58.70 | -1.81% | 1,871,435 |
May 13, 2025 | 61.23 | 61.30 | 59.39 | 59.78 | 59.78 | -2.59% | 1,670,854 |
May 12, 2025 | 60.06 | 62.30 | 59.60 | 61.37 | 61.37 | 4.26% | 1,689,919 |
May 9, 2025 | 59.82 | 60.66 | 58.81 | 58.86 | 58.86 | -1.60% | 1,022,760 |
May 8, 2025 | 58.81 | 61.26 | 58.74 | 59.82 | 59.82 | 0.84% | 1,466,226 |
May 7, 2025 | 59.96 | 60.16 | 58.85 | 59.32 | 59.32 | -0.54% | 1,295,255 |
May 6, 2025 | 61.95 | 62.06 | 59.41 | 59.64 | 59.64 | -3.90% | 1,537,004 |
May 5, 2025 | 61.83 | 62.83 | 61.56 | 62.06 | 62.06 | 0.05% | 1,214,610 |
May 2, 2025 | 64.26 | 65.40 | 60.92 | 62.03 | 62.03 | -1.08% | 2,235,183 |
May 1, 2025 | 63.20 | 63.62 | 62.20 | 62.71 | 62.71 | -1.54% | 1,568,156 |
Apr 30, 2025 | 63.38 | 64.00 | 62.80 | 63.69 | 63.69 | 0.65% | 1,296,536 |
Apr 29, 2025 | 62.72 | 64.08 | 62.33 | 63.28 | 63.28 | 0.48% | 1,226,142 |
Apr 28, 2025 | 63.22 | 63.87 | 62.19 | 62.98 | 62.98 | -0.51% | 1,582,372 |
Apr 25, 2025 | 62.64 | 63.44 | 61.56 | 63.30 | 63.30 | 0.89% | 750,688 |
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 |