BioMarin Pharmaceutical Inc. - Common Stock (BMRN)

Historical Prices For BioMarin Pharmaceutical Inc. - Common Stock (BMRN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	67.83	68.54	67.28	67.48	1,834,098	67.48
4/02/2025	67.86	69.87	67.47	68.32	1,448,652	68.32
4/01/2025	70.36	70.63	67.83	67.94	1,297,979	67.94
3/31/2025	70.61	71.28	69.05	70.69	1,649,043	70.69
3/28/2025	72.59	72.81	70.82	71.44	1,245,487	71.44
3/27/2025	71.99	73.18	71.87	72.83	1,364,576	72.83
3/26/2025	71.58	71.92	69.59	71.48	1,393,427	71.48
3/25/2025	72.13	72.25	70.94	71.53	1,512,972	71.53
3/24/2025	71.29	72.37	71.28	71.99	1,466,208	71.99
3/21/2025	71.55	72.06	70.68	71.24	3,096,684	71.24
3/20/2025	71.09	72.24	70.82	71.60	1,355,711	71.60
3/19/2025	71.52	72.08	70.92	71.32	1,799,252	71.32
3/18/2025	71.27	72.18	70.83	71.52	1,167,714	71.52
3/17/2025	69.60	71.63	69.23	71.55	918,993	71.55
3/14/2025	70.41	70.41	68.42	69.44	1,268,936	69.44
3/13/2025	70.44	71.93	70.19	70.60	968,364	70.60
3/12/2025	70.00	70.82	69.64	70.54	1,130,814	70.54
3/11/2025	71.54	72.35	70.05	70.49	1,224,544	70.49
3/10/2025	72.85	72.99	71.61	72.03	1,538,222	72.03
3/07/2025	71.49	73.51	71.16	72.23	1,682,013	72.23
3/06/2025	70.89	71.59	70.40	71.21	1,183,848	71.21
3/05/2025	70.47	71.47	69.89	71.19	1,721,589	71.19
3/04/2025	70.96	71.58	70.05	70.51	1,441,029	70.51
3/03/2025	71.07	71.70	70.47	71.02	1,724,405	71.02
2/28/2025	69.25	71.22	69.12	71.16	1,285,308	71.16
2/27/2025	68.80	70.07	68.63	69.12	1,211,885	69.12
2/26/2025	71.30	71.30	68.45	68.81	1,415,540	68.81
2/25/2025	69.59	71.58	69.29	71.17	2,080,098	71.17
2/24/2025	68.38	70.14	67.69	69.00	1,632,891	69.00
2/21/2025	68.77	70.26	67.76	68.25	2,349,026	68.25
2/20/2025	70.00	70.50	67.11	68.73	4,346,822	68.73
2/19/2025	64.65	65.69	64.39	65.61	1,782,833	65.61
2/18/2025	64.92	65.90	64.35	64.86	1,040,492	64.86
2/14/2025	64.68	65.47	63.55	64.85	1,048,910	64.85
2/13/2025	65.76	65.95	64.03	64.42	1,661,176	64.42
2/12/2025	63.16	65.92	62.94	65.86	1,187,703	65.86
2/11/2025	63.17	63.61	62.49	63.55	776,483	63.55
2/10/2025	64.12	64.50	63.29	63.50	764,064	63.50
2/07/2025	64.50	65.02	63.80	63.93	955,176	63.93
2/06/2025	64.19	64.71	63.87	64.34	1,143,563	64.34
2/05/2025	63.00	64.53	62.98	64.19	1,088,657	64.19
2/04/2025	62.03	63.53	61.83	62.87	1,166,084	62.87
2/03/2025	62.55	63.14	61.71	62.44	957,104	62.44
1/31/2025	63.88	64.33	63.29	63.36	1,209,221	63.36
1/30/2025	63.77	64.23	63.43	63.88	1,096,360	63.88
1/29/2025	62.97	64.05	62.97	63.46	937,924	63.46
1/28/2025	62.03	63.48	61.61	63.25	1,528,494	63.25
1/27/2025	62.10	63.15	61.23	61.80	2,436,905	61.80
1/24/2025	62.51	63.06	61.36	61.73	2,672,826	61.73
1/23/2025	61.85	62.59	61.17	62.19	2,497,789	62.19
1/22/2025	62.69	62.72	61.59	62.02	1,554,846	62.02
1/21/2025	61.70	63.03	61.56	62.53	2,324,105	62.53
1/17/2025	61.67	62.37	61.37	61.53	2,637,066	61.53
1/16/2025	61.85	61.85	60.63	61.25	2,912,322	61.25
1/15/2025	64.04	64.72	61.38	61.58	3,139,436	61.58
1/14/2025	67.35	67.38	63.58	63.81	1,786,352	63.81
1/13/2025	67.58	67.58	65.95	66.99	1,181,346	66.99
1/10/2025	67.26	67.94	66.01	67.38	1,227,980	67.38
1/08/2025	67.90	69.70	67.42	68.38	1,465,862	68.38
1/07/2025	67.07	68.85	66.91	67.90	1,349,377	67.90
1/06/2025	66.93	67.75	66.70	67.07	1,030,612	67.07