BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
55.43
-0.14 (-0.25%)
At close: Oct 3, 2025, 4:00 PM EDT
55.56
+0.13 (0.23%)
After-hours: Oct 3, 2025, 7:47 PM EDT
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.50 | 56.00 | 55.01 | 55.43 | 55.43 | -0.25% | 2,361,472 |
| Oct 2, 2025 | 54.91 | 55.99 | 54.58 | 55.57 | 55.57 | 1.29% | 2,141,484 |
| Oct 1, 2025 | 54.29 | 55.75 | 54.26 | 54.86 | 54.86 | 1.29% | 2,949,435 |
| Sep 30, 2025 | 53.96 | 54.42 | 53.19 | 54.16 | 54.16 | 0.26% | 1,764,245 |
| Sep 29, 2025 | 53.76 | 54.38 | 53.50 | 54.02 | 54.02 | 0.32% | 1,593,218 |
| Sep 26, 2025 | 53.00 | 53.97 | 52.65 | 53.85 | 53.85 | 2.34% | 1,843,340 |
| Sep 25, 2025 | 54.18 | 54.50 | 52.48 | 52.62 | 52.62 | -2.14% | 2,725,925 |
| Sep 24, 2025 | 53.20 | 53.87 | 53.00 | 53.77 | 53.77 | 0.67% | 1,418,280 |
| Sep 23, 2025 | 54.09 | 54.12 | 52.91 | 53.41 | 53.41 | -0.98% | 2,047,328 |
| Sep 22, 2025 | 54.35 | 54.70 | 53.81 | 53.94 | 53.94 | -0.77% | 2,014,446 |
| Sep 19, 2025 | 55.52 | 55.52 | 54.21 | 54.36 | 54.36 | -1.41% | 4,993,096 |
| Sep 18, 2025 | 54.57 | 55.22 | 54.43 | 55.14 | 55.14 | 1.42% | 1,522,405 |
| Sep 17, 2025 | 53.85 | 55.18 | 53.62 | 54.37 | 54.37 | 0.80% | 2,706,143 |
| Sep 16, 2025 | 53.20 | 54.42 | 53.15 | 53.94 | 53.94 | 1.51% | 2,331,271 |
| Sep 15, 2025 | 54.25 | 54.39 | 52.94 | 53.14 | 53.14 | -1.76% | 1,829,421 |
| Sep 12, 2025 | 55.65 | 56.07 | 54.05 | 54.09 | 54.09 | -3.26% | 1,930,102 |
| Sep 11, 2025 | 54.46 | 55.95 | 54.20 | 55.91 | 55.91 | 2.59% | 2,028,706 |
| Sep 10, 2025 | 55.31 | 55.52 | 54.25 | 54.50 | 54.50 | -2.14% | 2,152,243 |
| Sep 9, 2025 | 56.25 | 56.50 | 55.13 | 55.69 | 55.69 | -1.22% | 1,529,990 |
| Sep 8, 2025 | 57.50 | 57.77 | 55.59 | 56.38 | 56.38 | -2.41% | 1,846,369 |
| Sep 5, 2025 | 56.64 | 58.03 | 56.58 | 57.77 | 57.77 | 1.80% | 1,464,636 |
| Sep 4, 2025 | 58.91 | 58.91 | 55.99 | 56.75 | 56.75 | -3.78% | 2,401,557 |
| Sep 3, 2025 | 59.23 | 59.79 | 58.53 | 58.98 | 58.98 | -0.19% | 1,419,803 |
| Sep 2, 2025 | 58.40 | 59.24 | 58.25 | 59.09 | 59.09 | 1.41% | 1,716,164 |
| Aug 29, 2025 | 57.54 | 58.35 | 57.30 | 58.27 | 58.27 | 1.02% | 1,269,749 |
| Aug 28, 2025 | 58.47 | 58.64 | 57.32 | 57.68 | 57.68 | -1.67% | 1,244,631 |
| Aug 27, 2025 | 57.50 | 58.80 | 57.42 | 58.66 | 58.66 | 2.11% | 1,700,927 |
| Aug 26, 2025 | 58.65 | 58.73 | 57.15 | 57.45 | 57.45 | -1.79% | 2,216,518 |
| Aug 25, 2025 | 58.88 | 58.94 | 57.55 | 58.50 | 58.50 | -0.14% | 1,720,406 |
| Aug 22, 2025 | 58.23 | 58.86 | 57.74 | 58.58 | 58.58 | 0.88% | 1,654,877 |
| Aug 21, 2025 | 57.48 | 58.68 | 57.44 | 58.07 | 58.07 | 0.19% | 1,408,133 |
| Aug 20, 2025 | 57.50 | 58.70 | 57.27 | 57.96 | 57.96 | 1.13% | 1,763,244 |
| Aug 19, 2025 | 57.80 | 58.14 | 57.16 | 57.31 | 57.31 | -0.23% | 1,434,138 |
| Aug 18, 2025 | 57.68 | 58.35 | 57.31 | 57.44 | 57.44 | -0.17% | 1,690,746 |
| Aug 15, 2025 | 58.27 | 59.09 | 57.19 | 57.54 | 57.54 | -0.79% | 2,525,599 |
| Aug 14, 2025 | 57.84 | 58.12 | 57.32 | 58.00 | 58.00 | -0.51% | 1,477,633 |
| Aug 13, 2025 | 56.94 | 58.62 | 56.94 | 58.30 | 58.30 | 2.53% | 2,686,977 |
| Aug 12, 2025 | 56.80 | 57.46 | 56.45 | 56.86 | 56.86 | 0.11% | 1,797,617 |
| Aug 11, 2025 | 56.92 | 57.63 | 56.48 | 56.80 | 56.80 | -0.92% | 1,908,179 |
| Aug 8, 2025 | 59.31 | 60.09 | 56.36 | 57.33 | 57.33 | -3.58% | 3,523,401 |
| Aug 7, 2025 | 61.00 | 61.00 | 58.92 | 59.46 | 59.46 | -1.99% | 2,104,345 |
| Aug 6, 2025 | 61.58 | 61.75 | 60.40 | 60.67 | 60.67 | -2.03% | 2,198,641 |
| Aug 5, 2025 | 63.34 | 63.97 | 58.72 | 61.93 | 61.93 | 2.69% | 6,989,578 |
| Aug 4, 2025 | 58.19 | 60.63 | 58.00 | 60.31 | 60.31 | 3.73% | 6,732,288 |
| Aug 1, 2025 | 57.50 | 58.19 | 56.52 | 58.14 | 58.14 | 0.50% | 3,817,498 |
| Jul 31, 2025 | 58.24 | 59.01 | 57.36 | 57.85 | 57.85 | -1.63% | 2,325,203 |
| Jul 30, 2025 | 58.68 | 59.62 | 58.26 | 58.81 | 58.81 | 1.00% | 2,543,562 |
| Jul 29, 2025 | 58.07 | 58.65 | 57.58 | 58.23 | 58.23 | 0.15% | 1,423,107 |
| Jul 28, 2025 | 59.13 | 59.40 | 58.11 | 58.14 | 58.14 | -1.47% | 1,155,068 |
| Jul 25, 2025 | 60.06 | 60.09 | 58.87 | 59.01 | 59.01 | -1.26% | 1,244,680 |