BioMarin Pharmaceutical I... (BMRN)
NASDAQ: BMRN
· Real-Time Price · USD
58.53
0.53 (0.91%)
At close: Aug 15, 2025, 9:59 AM
BMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.84 | 58.12 | 57.32 | 58.00 | 58.00 | -0.51% | 1,477,234 |
| 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 |
| Aug 6, 2025 | 61.58 | 61.75 | 60.40 | 60.67 | 60.67 | -2.03% | 2,198,641 |
| Aug 5, 2025 | 63.34 | 63.97 | 58.72 | 61.93 | 61.93 | 2.69% | 6,989,600 |
| Aug 4, 2025 | 58.19 | 60.63 | 58.00 | 60.31 | 60.31 | 3.73% | 6,732,300 |
| Aug 1, 2025 | 57.50 | 58.19 | 56.52 | 58.14 | 58.14 | 0.50% | 3,817,498 |
| Jul 31, 2025 | 58.24 | 59.01 | 57.36 | 57.85 | 57.85 | -1.63% | 2,325,203 |
| Jul 30, 2025 | 58.68 | 59.62 | 58.26 | 58.81 | 58.81 | 1.00% | 2,543,562 |
| Jul 29, 2025 | 58.07 | 58.65 | 57.58 | 58.23 | 58.23 | 0.15% | 1,423,107 |
| Jul 28, 2025 | 59.13 | 59.40 | 58.11 | 58.14 | 58.14 | -1.47% | 1,155,068 |
| Jul 25, 2025 | 60.06 | 60.09 | 58.87 | 59.01 | 59.01 | -1.26% | 1,244,700 |
| Jul 24, 2025 | 59.58 | 60.29 | 59.26 | 59.76 | 59.76 | 0.15% | 1,879,078 |
| Jul 23, 2025 | 59.56 | 60.43 | 59.15 | 59.67 | 59.67 | 0.79% | 1,381,234 |
| Jul 22, 2025 | 56.81 | 59.22 | 56.81 | 59.20 | 59.20 | 4.67% | 1,774,515 |
| Jul 21, 2025 | 57.28 | 57.55 | 56.48 | 56.56 | 56.56 | -1.27% | 1,060,300 |
| Jul 18, 2025 | 58.47 | 58.79 | 57.02 | 57.29 | 57.29 | -1.85% | 1,741,182 |