BioMarin Pharmaceutical Inc. - BMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	54.91	55.57	55.57	55.99	54.58	2.14M
October 01, 2025	54.29	54.86	54.86	55.75	54.26	2.95M
September 30, 2025	53.96	54.16	54.16	54.42	53.19	1.76M
September 29, 2025	53.76	54.02	54.02	54.38	53.5	1.59M
September 26, 2025	53	53.85	53.85	53.97	52.65	1.84M
September 25, 2025	54.18	52.62	52.62	54.5	52.48	2.73M
September 24, 2025	53.2	53.77	53.77	53.87	53	1.42M
September 23, 2025	54.09	53.41	53.41	54.12	52.91	2.05M
September 22, 2025	54.35	53.94	53.94	54.7	53.81	1.87M
September 19, 2025	55.52	54.36	54.36	55.52	54.21	4.99M
September 18, 2025	54.57	55.14	55.14	55.22	54.43	1.52M
September 17, 2025	53.85	54.37	54.37	55.18	53.62	2.71M
September 16, 2025	53.2	53.94	53.94	54.42	53.15	2.33M
September 15, 2025	54.25	53.14	53.14	54.39	52.94	1.83M
September 12, 2025	55.65	54.09	54.09	56.07	54.05	1.93M
September 11, 2025	54.46	55.91	55.91	55.95	54.2	2.03M
September 10, 2025	55.31	54.5	54.5	55.52	54.25	2.15M
September 09, 2025	56.25	55.69	55.69	56.5	55.13	1.53M
September 08, 2025	57.5	56.38	56.38	57.77	55.59	1.85M
September 05, 2025	56.64	57.77	57.77	58.03	56.58	1.46M
September 04, 2025	58.91	56.75	56.75	58.91	55.99	2.4M
September 03, 2025	59.23	58.98	58.98	59.79	58.53	1.42M
September 02, 2025	58.4	59.09	59.09	59.24	58.25	1.72M
August 29, 2025	57.54	58.27	58.27	58.35	57.3	1.27M
August 28, 2025	58.47	57.68	57.68	58.64	57.32	1.24M
August 27, 2025	57.5	58.66	58.66	58.8	57.42	1.7M
August 26, 2025	58.65	57.45	57.45	58.73	57.15	2.22M
August 25, 2025	58.88	58.5	58.5	58.94	57.55	1.72M
August 22, 2025	58.23	58.58	58.58	58.86	57.74	1.65M
August 21, 2025	57.48	58.07	58.07	58.68	57.44	1.41M
August 20, 2025	57.5	57.96	57.96	58.7	57.27	1.76M
August 19, 2025	57.8	57.31	57.31	58.14	57.16	1.43M
August 18, 2025	57.68	57.44	57.44	58.35	57.31	1.69M
August 15, 2025	58.27	57.54	57.54	59.09	57.19	2.53M
August 14, 2025	57.84	58	58	58.12	57.32	1.48M
August 13, 2025	56.94	58.3	58.3	58.62	56.94	2.44M
August 12, 2025	56.8	56.86	56.86	57.46	56.45	1.8M
August 11, 2025	56.92	56.8	56.8	57.63	56.48	1.91M
August 08, 2025	59.31	57.33	57.33	60.09	56.36	3.52M
August 07, 2025	61	59.46	59.46	61	58.92	2.1M
August 06, 2025	61.58	60.67	60.67	61.75	60.4	2.2M
August 05, 2025	63.34	61.93	61.93	63.97	58.72	6.99M
August 04, 2025	58.19	60.31	60.31	60.63	58	6.73M
August 01, 2025	57.5	58.14	58.14	58.19	56.52	3.82M
July 31, 2025	58.24	57.85	57.85	59.01	57.36	2.33M
July 30, 2025	58.68	58.81	58.81	59.62	58.26	2.54M
July 29, 2025	58.07	58.23	58.23	58.65	57.58	1.42M
July 28, 2025	59.13	58.14	58.14	59.4	58.11	1.16M
July 25, 2025	60.06	59.01	59.01	60.09	58.87	1.24M
July 24, 2025	59.58	59.76	59.76	60.29	59.26	1.88M
July 23, 2025	59.56	59.67	59.67	60.43	59.15	1.38M
July 22, 2025	56.81	59.2	59.2	59.22	56.81	1.77M
July 21, 2025	57.28	56.56	56.56	57.55	56.48	1.06M
July 18, 2025	58.47	57.29	57.29	58.79	57.02	1.74M
July 17, 2025	58.48	58.37	58.37	59.35	58.22	1.32M
July 16, 2025	56.94	58.39	58.39	58.58	56.82	1.66M
July 15, 2025	58.6	56.62	56.62	58.67	56.52	1.27M
July 14, 2025	58.06	58.23	58.23	58.98	57.7	1.52M
July 11, 2025	58.23	58.1	58.1	58.5	57.64	2.03M
July 10, 2025	59.57	58.82	58.82	59.57	58.21	1.63M

BioMarin Pharmaceutical Inc. (BMRN) NASDAQ