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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	58.35	59.67	59.67	59.98	58.21	2.09M
July 08, 2025	57.31	57.99	57.99	59.37	57.31	1.74M
July 07, 2025	56.97	57.41	57.41	58	56.76	2.48M
July 03, 2025	57.46	57.5	57.5	58.07	57.03	1.38M
July 02, 2025	56.26	57.17	57.17	57.61	56.26	2.95M
July 01, 2025	54.64	56.19	56.19	56.66	54.63	2.84M
June 30, 2025	55.4	54.97	54.97	55.96	54.4	1.56M
June 27, 2025	54.23	55.17	55.17	55.2	53.99	3.33M
June 26, 2025	54.46	54.1	54.1	54.55	53.77	1.28M
June 25, 2025	54.42	54.14	54.14	54.61	53.98	1.13M
June 24, 2025	54.5	54.69	54.69	54.86	53.72	2.31M
June 23, 2025	55.08	54.08	54.08	56	53.72	2.31M
June 20, 2025	55.64	55	55	56.25	54.79	4.71M
June 18, 2025	55.23	55.24	55.24	55.77	54.46	2.31M
June 17, 2025	56.05	55	55	56.28	54.89	2.21M
June 16, 2025	56.2	56.24	56.24	56.51	55.45	1.57M
June 13, 2025	56.41	56.22	56.22	57.36	56.04	1.62M
June 12, 2025	57.18	57.28	57.28	57.65	56.84	1.43M
June 11, 2025	57.48	57.16	57.16	57.99	57.02	1.85M
June 10, 2025	57.1	57.48	57.48	58.17	56.53	1.71M
June 09, 2025	56.91	56.88	56.88	57.46	56.2	3.32M
June 06, 2025	55.64	56.65	56.65	57.81	55.64	2.13M
June 05, 2025	56.08	55.27	55.27	56.35	55.15	2.54M
June 04, 2025	56.92	56.11	56.11	57.57	56.06	2.04M
June 03, 2025	56.87	56.79	56.79	57.81	56.08	2.51M
June 02, 2025	58	57.05	57.05	58.59	56.9	1.91M
May 30, 2025	58.48	58.07	58.07	58.48	57.11	2.31M
May 29, 2025	58.48	58.55	58.55	58.75	57.81	3.98M

BioMarin Pharmaceutical Inc. (BMRN) NASDAQ