BioMarin Pharmaceutical I... (BMRN)
NASDAQ: BMRN
· Real-Time Price · USD
57.48
0.73 (1.29%)
At close: Sep 05, 2025, 1:09 PM
BMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.91 | 58.91 | 55.99 | 56.75 | 56.75 | -3.78% | 2,345,436 |
| Sep 3, 2025 | 59.23 | 59.79 | 58.53 | 58.98 | 58.98 | -0.19% | 1,419,804 |
| Sep 2, 2025 | 58.40 | 59.24 | 58.25 | 59.09 | 59.09 | 1.41% | 1,716,200 |
| Aug 29, 2025 | 57.54 | 58.35 | 57.30 | 58.27 | 58.27 | 1.02% | 1,269,749 |
| Aug 28, 2025 | 58.47 | 58.64 | 57.32 | 57.68 | 57.68 | -1.67% | 1,244,631 |
| Aug 27, 2025 | 57.50 | 58.80 | 57.42 | 58.66 | 58.66 | 2.11% | 1,700,927 |
| Aug 26, 2025 | 58.65 | 58.73 | 57.15 | 57.45 | 57.45 | -1.79% | 2,216,518 |
| Aug 25, 2025 | 58.88 | 58.94 | 57.55 | 58.50 | 58.50 | -0.14% | 1,720,406 |
| Aug 22, 2025 | 58.23 | 58.86 | 57.74 | 58.58 | 58.58 | 0.88% | 1,654,900 |
| Aug 21, 2025 | 57.48 | 58.68 | 57.44 | 58.07 | 58.07 | 0.19% | 1,408,133 |
| Aug 20, 2025 | 57.50 | 58.70 | 57.27 | 57.96 | 57.96 | 1.13% | 1,763,244 |
| Aug 19, 2025 | 57.80 | 58.14 | 57.16 | 57.31 | 57.31 | -0.23% | 1,434,138 |
| Aug 18, 2025 | 57.68 | 58.35 | 57.31 | 57.44 | 57.44 | -0.17% | 1,690,746 |
| Aug 15, 2025 | 58.27 | 59.09 | 57.19 | 57.54 | 57.54 | -0.79% | 2,525,599 |
| Aug 14, 2025 | 57.84 | 58.12 | 57.32 | 58.00 | 58.00 | -0.51% | 1,477,633 |
| Aug 13, 2025 | 56.94 | 58.62 | 56.94 | 58.30 | 58.30 | 2.53% | 2,686,977 |
| Aug 12, 2025 | 56.80 | 57.46 | 56.45 | 56.86 | 56.86 | 0.11% | 1,797,617 |
| Aug 11, 2025 | 56.92 | 57.63 | 56.48 | 56.80 | 56.80 | -0.92% | 1,908,179 |
| Aug 8, 2025 | 59.31 | 60.09 | 56.36 | 57.33 | 57.33 | -3.58% | 3,523,401 |
| Aug 7, 2025 | 61.00 | 61.00 | 58.92 | 59.46 | 59.46 | -1.99% | 2,104,345 |