BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
61.37
+2.51 (4.26%)
At close: May 12, 2025, 4:00 PM
62.00
+0.63 (1.03%)
After-hours: May 12, 2025, 7:59 PM EDT
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 71.58 | 71.92 | 69.60 | 71.48 | 71.48 | -0.07% | 1,393,427 |
| Mar 25, 2025 | 72.13 | 72.26 | 70.94 | 71.53 | 71.53 | -0.64% | 1,512,973 |
| Mar 24, 2025 | 71.29 | 72.37 | 71.29 | 71.99 | 71.99 | 1.05% | 1,466,208 |
| Mar 21, 2025 | 71.55 | 72.06 | 70.68 | 71.24 | 71.24 | -0.50% | 3,096,684 |
| Mar 20, 2025 | 71.09 | 72.24 | 70.82 | 71.60 | 71.60 | 0.39% | 1,355,711 |
| Mar 19, 2025 | 71.52 | 72.08 | 70.92 | 71.32 | 71.32 | -0.28% | 1,799,252 |
| Mar 18, 2025 | 71.27 | 72.18 | 70.83 | 71.52 | 71.52 | -0.04% | 1,167,714 |
| Mar 17, 2025 | 69.60 | 71.63 | 69.23 | 71.55 | 71.55 | 3.04% | 918,997 |
| Mar 14, 2025 | 70.41 | 70.41 | 68.42 | 69.44 | 69.44 | -1.64% | 1,268,936 |
| Mar 13, 2025 | 70.44 | 71.93 | 70.19 | 70.60 | 70.60 | 0.09% | 968,366 |
| Mar 12, 2025 | 70.00 | 70.82 | 69.64 | 70.54 | 70.54 | 0.07% | 1,120,998 |
| Mar 11, 2025 | 71.54 | 72.35 | 70.05 | 70.49 | 70.49 | -2.14% | 1,224,544 |
| Mar 10, 2025 | 72.85 | 72.99 | 71.61 | 72.03 | 72.03 | -0.28% | 1,527,351 |
| Mar 7, 2025 | 71.49 | 73.51 | 71.16 | 72.23 | 72.23 | 1.43% | 1,682,013 |
| Mar 6, 2025 | 70.89 | 71.59 | 70.40 | 71.21 | 71.21 | 0.03% | 1,183,813 |
| Mar 5, 2025 | 70.47 | 71.48 | 69.89 | 71.19 | 71.19 | 0.96% | 1,721,579 |
| Mar 4, 2025 | 70.96 | 71.58 | 70.05 | 70.51 | 70.51 | -0.72% | 1,441,029 |
| Mar 3, 2025 | 71.07 | 71.70 | 70.48 | 71.02 | 71.02 | -0.20% | 1,724,630 |