BioMarin Pharmaceutical I... (BMRN)
NASDAQ: BMRN
· Real-Time Price · USD
53.85
1.23 (2.34%)
At close: Sep 26, 2025, 3:59 PM
54.00
0.28%
After-hours: Sep 26, 2025, 07:56 PM EDT
BMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.80 | 53.97 | 52.65 | 53.85 | 53.85 | 2.34% | 1,796,212 |
| Sep 25, 2025 | 54.18 | 54.50 | 52.48 | 52.62 | 52.62 | -2.14% | 2,725,925 |
| Sep 24, 2025 | 53.20 | 53.87 | 53.00 | 53.77 | 53.77 | 0.67% | 1,418,300 |
| Sep 23, 2025 | 54.09 | 54.12 | 52.91 | 53.41 | 53.41 | -0.98% | 2,047,328 |
| Sep 22, 2025 | 54.35 | 54.70 | 53.81 | 53.94 | 53.94 | -0.77% | 2,014,446 |
| Sep 19, 2025 | 55.52 | 55.52 | 54.21 | 54.36 | 54.36 | -1.41% | 4,993,100 |
| Sep 18, 2025 | 54.57 | 55.22 | 54.43 | 55.14 | 55.14 | 1.42% | 1,522,405 |
| Sep 17, 2025 | 53.85 | 55.18 | 53.62 | 54.37 | 54.37 | 0.80% | 2,706,143 |
| Sep 16, 2025 | 53.20 | 54.42 | 53.15 | 53.94 | 53.94 | 1.51% | 2,331,300 |
| Sep 15, 2025 | 54.25 | 54.39 | 52.94 | 53.14 | 53.14 | -1.76% | 1,829,421 |
| Sep 12, 2025 | 55.65 | 56.07 | 54.05 | 54.09 | 54.09 | -3.26% | 1,930,102 |
| Sep 11, 2025 | 54.46 | 55.95 | 54.20 | 55.91 | 55.91 | 2.59% | 2,028,706 |
| Sep 10, 2025 | 55.31 | 55.52 | 54.25 | 54.50 | 54.50 | -2.14% | 2,152,243 |
| Sep 9, 2025 | 56.25 | 56.50 | 55.13 | 55.69 | 55.69 | -1.22% | 1,529,990 |
| Sep 8, 2025 | 57.50 | 57.77 | 55.59 | 56.38 | 56.38 | -2.41% | 1,846,400 |
| Sep 5, 2025 | 56.64 | 58.03 | 56.58 | 57.77 | 57.77 | 1.80% | 1,464,636 |
| Sep 4, 2025 | 58.91 | 58.91 | 55.99 | 56.75 | 56.75 | -3.78% | 2,401,557 |
| 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 |