BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	59.62	60.93	59.62	60.02	60.02	0.59%	1,714,887
Apr 14, 2025	58.19	59.99	57.39	59.67	59.67	5.02%	1,975,022
Apr 11, 2025	56.89	57.00	55.08	56.82	56.82	0.89%	2,390,102
Apr 10, 2025	57.57	58.33	54.79	56.32	56.32	-5.23%	2,116,832
Apr 9, 2025	54.34	59.88	52.93	59.43	59.43	6.33%	3,582,367
Apr 8, 2025	60.50	61.07	55.55	55.89	55.89	-5.53%	2,485,469
Apr 7, 2025	59.11	60.61	56.86	59.16	59.16	-1.83%	4,049,968
Apr 4, 2025	66.25	66.49	59.99	60.26	60.26	-10.70%	3,545,489
Apr 3, 2025	67.83	68.54	67.28	67.48	67.48	-1.23%	1,834,098
Apr 2, 2025	67.86	69.87	67.47	68.32	68.32	0.56%	1,448,652
Apr 1, 2025	70.36	70.63	67.84	67.94	67.94	-3.89%	1,297,979
Mar 31, 2025	70.61	71.28	69.05	70.69	70.69	-1.05%	1,649,043
Mar 28, 2025	72.59	72.81	70.82	71.44	71.44	-1.91%	1,245,487
Mar 27, 2025	71.99	73.18	71.87	72.83	72.83	1.89%	1,364,582