BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.94	58.62	56.94	58.30	58.30	2.53%	2,441,089
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
Jul 24, 2025	59.58	60.29	59.26	59.76	59.76	0.15%	1,879,078
Jul 23, 2025	59.56	60.43	59.15	59.67	59.67	0.79%	1,381,234
Jul 22, 2025	56.81	59.22	56.81	59.20	59.20	4.67%	1,774,515
Jul 21, 2025	57.28	57.55	56.48	56.56	56.56	-1.27%	1,060,271
Jul 18, 2025	58.47	58.79	57.02	57.29	57.29	-1.85%	1,741,182
Jul 17, 2025	58.48	59.35	58.22	58.37	58.37	-0.03%	1,324,834
Jul 16, 2025	56.94	58.58	56.82	58.39	58.39	3.13%	1,661,568
Jul 15, 2025	58.60	58.67	56.52	56.62	56.62	-2.76%	1,266,564
Jul 14, 2025	58.06	58.98	57.70	58.23	58.23	0.22%	1,517,406
Jul 11, 2025	58.23	58.50	57.64	58.10	58.10	-1.22%	2,032,257
Jul 10, 2025	59.57	59.57	58.21	58.82	58.82	-1.42%	1,670,217
Jul 9, 2025	58.35	59.98	58.21	59.67	59.67	2.90%	2,086,381
Jul 8, 2025	57.31	59.37	57.19	57.99	57.99	1.01%	2,449,195
Jul 7, 2025	56.97	58.00	56.76	57.41	57.41	-0.16%	2,479,737
Jul 3, 2025	57.46	58.07	57.03	57.50	57.50	0.58%	1,376,747
Jul 2, 2025	56.19	57.61	56.19	57.17	57.17	1.74%	2,986,861
Jul 1, 2025	54.64	56.66	54.63	56.19	56.19	2.22%	2,841,063
Jun 30, 2025	55.40	55.96	54.40	54.97	54.97	-0.36%	1,555,443
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