BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
53.40
-0.42 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
53.02
-0.38 (-0.71%)
After-hours: Dec 5, 2025, 5:20 PM EST
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.55 | 53.83 | 52.88 | 53.40 | 53.40 | -0.78% | 2,159,901 |
| Dec 4, 2025 | 54.33 | 54.66 | 53.64 | 53.82 | 53.82 | -0.90% | 1,886,729 |
| Dec 3, 2025 | 53.52 | 54.40 | 53.03 | 54.31 | 54.31 | 0.78% | 2,230,599 |
| Dec 2, 2025 | 55.22 | 55.34 | 53.88 | 53.89 | 53.89 | -2.07% | 2,108,982 |
| Dec 1, 2025 | 55.50 | 56.09 | 54.95 | 55.03 | 55.03 | -1.61% | 2,339,415 |
| Nov 28, 2025 | 55.77 | 56.05 | 55.03 | 55.93 | 55.93 | 0.74% | 1,171,452 |
| Nov 26, 2025 | 56.26 | 56.39 | 54.51 | 55.52 | 55.52 | -1.37% | 3,576,418 |
| Nov 25, 2025 | 55.60 | 56.45 | 55.35 | 56.29 | 56.29 | 1.42% | 2,544,620 |
| Nov 24, 2025 | 54.22 | 56.13 | 53.93 | 55.50 | 55.50 | 1.48% | 17,392,210 |
| Nov 21, 2025 | 52.72 | 54.76 | 52.51 | 54.69 | 54.69 | 4.21% | 3,002,466 |
| Nov 20, 2025 | 52.62 | 53.73 | 52.36 | 52.48 | 52.48 | -0.15% | 2,128,227 |
| Nov 19, 2025 | 53.88 | 53.88 | 51.99 | 52.56 | 52.56 | -2.95% | 2,057,453 |
| Nov 18, 2025 | 54.32 | 54.52 | 52.91 | 54.16 | 54.16 | -0.55% | 2,013,765 |
| Nov 17, 2025 | 54.13 | 55.24 | 54.00 | 54.46 | 54.46 | -0.49% | 2,222,701 |
| Nov 14, 2025 | 54.18 | 55.30 | 53.67 | 54.73 | 54.73 | 0.94% | 1,975,965 |
| Nov 13, 2025 | 55.00 | 55.34 | 54.16 | 54.22 | 54.22 | -1.99% | 2,264,972 |
| Nov 12, 2025 | 54.94 | 55.33 | 54.31 | 55.32 | 55.32 | 0.71% | 2,083,117 |
| Nov 11, 2025 | 53.00 | 54.97 | 52.86 | 54.93 | 54.93 | 4.29% | 2,312,282 |
| Nov 10, 2025 | 51.95 | 52.80 | 51.81 | 52.67 | 52.67 | 2.35% | 2,068,801 |
| Nov 7, 2025 | 51.90 | 51.90 | 50.76 | 51.46 | 51.46 | -0.73% | 3,097,012 |
| Nov 6, 2025 | 52.03 | 52.68 | 51.42 | 51.84 | 51.84 | -1.82% | 2,957,635 |
| Nov 5, 2025 | 52.17 | 53.50 | 51.86 | 52.80 | 52.80 | 0.53% | 2,120,506 |
| Nov 4, 2025 | 52.56 | 52.77 | 51.80 | 52.52 | 52.52 | -0.62% | 1,990,822 |
| Nov 3, 2025 | 53.03 | 54.25 | 52.06 | 52.85 | 52.85 | -1.34% | 2,685,806 |
| Oct 31, 2025 | 51.33 | 53.62 | 51.00 | 53.57 | 53.57 | 3.20% | 3,250,538 |
| Oct 30, 2025 | 51.86 | 52.49 | 51.10 | 51.91 | 51.91 | 0.10% | 2,666,720 |
| Oct 29, 2025 | 53.46 | 54.75 | 51.74 | 51.86 | 51.86 | -3.05% | 4,754,117 |
| Oct 28, 2025 | 53.40 | 56.80 | 53.27 | 53.49 | 53.49 | 1.56% | 6,452,951 |
| Oct 27, 2025 | 54.98 | 55.84 | 52.26 | 52.67 | 52.67 | -3.32% | 5,512,267 |
| Oct 24, 2025 | 54.49 | 55.03 | 54.19 | 54.48 | 54.48 | -0.13% | 2,101,249 |
| Oct 23, 2025 | 53.49 | 54.61 | 53.14 | 54.55 | 54.55 | 2.21% | 2,343,456 |
| Oct 22, 2025 | 53.81 | 54.41 | 53.23 | 53.37 | 53.37 | -0.82% | 2,459,709 |
| Oct 21, 2025 | 53.08 | 53.98 | 52.62 | 53.81 | 53.81 | 1.39% | 1,912,844 |
| Oct 20, 2025 | 53.55 | 53.55 | 52.15 | 53.07 | 53.07 | -0.41% | 2,041,012 |
| Oct 17, 2025 | 52.60 | 53.49 | 52.58 | 53.29 | 53.29 | 0.64% | 1,785,819 |
| Oct 16, 2025 | 53.09 | 53.96 | 52.38 | 52.95 | 52.95 | -0.26% | 2,211,857 |
| Oct 15, 2025 | 52.34 | 53.76 | 52.19 | 53.09 | 53.09 | 1.18% | 1,949,048 |
| Oct 14, 2025 | 51.78 | 52.81 | 51.57 | 52.47 | 52.47 | 0.04% | 2,469,682 |
| Oct 13, 2025 | 52.59 | 52.90 | 51.85 | 52.45 | 52.45 | 0.25% | 2,251,133 |
| Oct 10, 2025 | 54.16 | 54.25 | 51.79 | 52.32 | 52.32 | -2.84% | 2,961,830 |
| Oct 9, 2025 | 55.39 | 55.39 | 53.74 | 53.85 | 53.85 | -1.54% | 3,361,322 |
| Oct 8, 2025 | 54.57 | 55.20 | 54.18 | 54.69 | 54.69 | -0.02% | 1,313,406 |
| Oct 7, 2025 | 55.92 | 56.26 | 54.58 | 54.70 | 54.70 | -1.64% | 1,581,500 |
| Oct 6, 2025 | 56.06 | 56.06 | 55.29 | 55.61 | 55.61 | 0.32% | 1,833,578 |
| 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 |