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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.33	53.82	53.82	54.66	53.64	1.89M
December 03, 2025	53.52	54.31	54.31	54.4	53.03	2.23M
December 02, 2025	55.22	53.89	53.89	55.34	53.88	2.11M
December 01, 2025	55.5	55.03	55.03	56.09	54.95	2.34M
November 28, 2025	55.77	55.93	55.93	56.05	55.03	1.2M
November 26, 2025	56.26	55.52	55.52	56.39	54.51	3.58M
November 25, 2025	55.6	56.29	56.29	56.45	55.35	2.54M
November 24, 2025	54.22	55.5	55.5	56.13	53.93	17.39M
November 21, 2025	52.72	54.69	54.69	54.76	52.51	3M
November 20, 2025	52.62	52.48	52.48	53.73	52.36	2.13M
November 19, 2025	53.88	52.56	52.56	53.88	51.99	2.06M
November 18, 2025	54.32	54.16	54.16	54.52	52.91	2.01M
November 17, 2025	54.13	54.46	54.46	55.24	54	2.22M
November 14, 2025	54.18	54.73	54.73	55.3	53.67	1.98M
November 13, 2025	55	54.22	54.22	55.34	54.16	2.26M
November 12, 2025	54.94	55.32	55.32	55.33	54.31	2M
November 11, 2025	53	54.93	54.93	54.97	52.86	2.31M
November 10, 2025	51.95	52.67	52.67	52.8	51.81	2.07M
November 07, 2025	51.9	51.46	51.46	51.9	50.76	3.1M
November 06, 2025	52.03	51.84	51.84	52.68	51.42	2.96M
November 05, 2025	52.17	52.8	52.8	53.5	51.86	2.12M
November 04, 2025	52.56	52.52	52.52	52.77	51.8	1.99M
November 03, 2025	53.03	52.85	52.85	54.25	52.06	2.66M
October 31, 2025	51.33	53.57	53.57	53.62	51	3.25M
October 30, 2025	51.86	51.91	51.91	52.49	51.1	2.67M
October 29, 2025	53.46	51.86	51.86	54.75	51.74	4.75M
October 28, 2025	53.4	53.49	53.49	56.8	53.27	6.45M
October 27, 2025	54.98	52.67	52.67	55.84	52.26	5.51M
October 24, 2025	54.49	54.48	54.48	55.03	54.19	2.1M
October 23, 2025	53.37	54.55	54.55	54.61	53.14	2.18M
October 22, 2025	53.81	53.37	53.37	54.41	53.23	2.46M
October 21, 2025	53.08	53.81	53.81	53.98	52.62	1.91M
October 20, 2025	53.55	53.07	53.07	53.55	52.14	2.04M
October 17, 2025	52.6	53.29	53.29	53.49	52.58	1.79M
October 16, 2025	53.09	52.95	52.95	53.96	52.38	2.21M
October 15, 2025	52.34	53.09	53.09	53.76	52.19	1.95M
October 14, 2025	51.78	52.47	52.47	52.81	51.57	2.47M
October 13, 2025	52.59	52.45	52.45	52.9	51.85	2.23M
October 10, 2025	54.16	52.32	52.32	54.25	51.79	2.96M
October 09, 2025	55.39	53.85	53.85	55.39	53.74	3.36M
October 08, 2025	54.57	54.69	54.69	55.2	54.18	1.31M
October 07, 2025	55.92	54.7	54.7	56.26	54.58	1.58M
October 06, 2025	56.06	55.61	55.61	56.06	55.29	1.83M
October 03, 2025	55.5	55.43	55.43	56	55.01	2.36M
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

BioMarin Pharmaceutical Inc. (BMRN) NASDAQ