BioMarin Pharmaceutical I... (BMRN)
68.73
3.12 (4.76%)
At close: Feb 20, 2025, 3:59 PM
68.74
0.01%
After-hours: Feb 20, 2025, 06:41 PM EST
BMRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 64.65 | 65.69 | 64.39 | 65.61 | 0.75 | 1.16% | 1,497,326 |
| Feb 18, 2025 | 64.92 | 65.90 | 64.35 | 64.86 | 0.01 | 0.02% | 1,040,500 |
| Feb 14, 2025 | 64.68 | 65.47 | 63.55 | 64.85 | 0.43 | 0.67% | 1,048,910 |
| Feb 13, 2025 | 65.76 | 65.95 | 64.03 | 64.42 | -1.44 | -2.19% | 1,661,376 |
| Feb 12, 2025 | 63.16 | 65.92 | 62.94 | 65.86 | 2.31 | 3.63% | 1,187,704 |
| Feb 11, 2025 | 63.17 | 63.61 | 62.49 | 63.55 | 0.05 | 0.08% | 776,500 |
| Feb 10, 2025 | 64.12 | 64.50 | 63.29 | 63.50 | -0.43 | -0.67% | 764,100 |
| Feb 7, 2025 | 64.50 | 65.02 | 63.80 | 63.93 | -0.41 | -0.64% | 955,200 |
| Feb 6, 2025 | 64.19 | 64.71 | 63.87 | 64.34 | 0.15 | 0.23% | 1,143,600 |
| Feb 5, 2025 | 63.00 | 64.53 | 62.98 | 64.19 | 1.32 | 2.10% | 1,088,700 |
| Feb 4, 2025 | 62.03 | 63.53 | 61.83 | 62.87 | 0.43 | 0.69% | 1,166,137 |
| Feb 3, 2025 | 62.55 | 63.14 | 61.71 | 62.44 | -0.92 | -1.45% | 958,941 |
| Jan 31, 2025 | 63.88 | 64.33 | 63.29 | 63.36 | -0.52 | -0.81% | 1,209,221 |
| Jan 30, 2025 | 63.77 | 64.23 | 63.43 | 63.88 | 0.42 | 0.66% | 1,096,400 |
| Jan 29, 2025 | 62.97 | 64.05 | 62.97 | 63.46 | 0.21 | 0.33% | 938,066 |
| Jan 28, 2025 | 62.03 | 63.48 | 61.61 | 63.25 | 1.45 | 2.35% | 1,528,504 |
| Jan 27, 2025 | 62.10 | 63.15 | 61.23 | 61.80 | 0.07 | 0.11% | 2,436,957 |
| Jan 24, 2025 | 62.51 | 63.06 | 61.36 | 61.73 | -0.46 | -0.74% | 2,672,826 |
| Jan 23, 2025 | 61.85 | 62.59 | 61.17 | 62.19 | 0.17 | 0.27% | 2,497,800 |
| Jan 22, 2025 | 62.69 | 62.72 | 61.59 | 62.02 | -0.51 | -0.82% | 1,555,101 |
| Jan 21, 2025 | 61.70 | 63.03 | 61.56 | 62.53 | 1.00 | 1.63% | 2,324,105 |
| Jan 17, 2025 | 61.67 | 62.37 | 61.37 | 61.53 | 0.28 | 0.46% | 2,637,100 |
| Jan 16, 2025 | 61.85 | 61.85 | 60.63 | 61.25 | -0.33 | -0.54% | 2,912,324 |
| Jan 15, 2025 | 64.04 | 64.72 | 61.38 | 61.58 | -2.23 | -3.49% | 3,132,439 |
| Jan 14, 2025 | 67.35 | 67.38 | 63.58 | 63.81 | -3.18 | -4.75% | 1,786,400 |
| Jan 13, 2025 | 67.58 | 67.58 | 65.95 | 66.99 | -0.39 | -0.58% | 1,181,398 |
| Jan 10, 2025 | 67.26 | 67.94 | 66.01 | 67.38 | -1.00 | -1.46% | 1,228,000 |
| Jan 8, 2025 | 67.90 | 69.70 | 67.43 | 68.38 | 0.48 | 0.71% | 1,465,900 |
| Jan 7, 2025 | 67.07 | 68.85 | 66.91 | 67.90 | 0.83 | 1.24% | 1,349,400 |
| Jan 6, 2025 | 66.93 | 67.75 | 66.70 | 67.07 | 0.24 | 0.36% | 1,030,612 |
| Jan 3, 2025 | 66.56 | 67.50 | 66.44 | 66.83 | 0.34 | 0.51% | 843,100 |
| Jan 2, 2025 | 65.97 | 66.74 | 65.86 | 66.49 | 0.76 | 1.16% | 869,539 |
| Dec 31, 2024 | 65.74 | 66.16 | 65.33 | 65.73 | 0.28 | 0.43% | 790,726 |
| Dec 30, 2024 | 66.30 | 66.46 | 65.24 | 65.45 | -1.44 | -2.15% | 1,208,555 |
| Dec 27, 2024 | 66.89 | 67.47 | 66.38 | 66.89 | -0.13 | -0.19% | 774,144 |
| Dec 26, 2024 | 66.30 | 67.10 | 66.21 | 67.02 | 0.39 | 0.59% | 926,200 |
| Dec 24, 2024 | 65.96 | 67.09 | 65.25 | 66.63 | 0.36 | 0.54% | 439,028 |
| Dec 23, 2024 | 65.07 | 66.46 | 64.65 | 66.27 | 0.61 | 0.93% | 1,110,643 |
| Dec 20, 2024 | 64.90 | 66.27 | 64.07 | 65.66 | 0.66 | 1.02% | 3,974,387 |
| Dec 19, 2024 | 64.63 | 65.62 | 63.93 | 65.00 | 0.31 | 0.48% | 1,506,500 |
| Dec 18, 2024 | 67.19 | 67.58 | 64.60 | 64.69 | -2.50 | -3.72% | 1,190,800 |
| Dec 17, 2024 | 64.89 | 67.85 | 64.80 | 67.19 | 1.65 | 2.52% | 1,707,482 |
| Dec 16, 2024 | 66.50 | 67.17 | 65.42 | 65.54 | -0.47 | -0.71% | 1,453,100 |
| Dec 13, 2024 | 66.08 | 66.27 | 64.89 | 66.01 | -0.25 | -0.38% | 772,400 |
| Dec 12, 2024 | 65.45 | 66.68 | 65.35 | 66.26 | 0.29 | 0.44% | 1,043,353 |
| Dec 11, 2024 | 66.42 | 67.05 | 65.49 | 65.97 | -0.46 | -0.69% | 807,435 |
| Dec 10, 2024 | 67.00 | 67.07 | 66.13 | 66.43 | -0.38 | -0.57% | 838,751 |
| Dec 9, 2024 | 66.33 | 67.87 | 66.33 | 66.81 | 0.07 | 0.10% | 1,786,300 |
| Dec 6, 2024 | 66.89 | 67.20 | 65.79 | 66.74 | 0.58 | 0.88% | 1,643,210 |
| Dec 5, 2024 | 66.05 | 66.92 | 65.38 | 66.16 | -0.35 | -0.53% | 3,805,327 |