BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy
· Delayed Price · Currency is EUR 45.84
-0.43 (-0.93%)
At close: Dec 5, 2025
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.93% | - |
| Dec 4, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.65% | - |
| Dec 3, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.17% | - |
| Dec 2, 2025 | 46.78 | 46.78 | 46.78 | 46.99 | 46.99 | -1.28% | 152 |
| Dec 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.33% | - |
| Nov 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.08% | - |
| Nov 27, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.96% | - |
| Nov 26, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.38% | - |
| Nov 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.04% | - |
| Nov 24, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 3.23% | - |
| Nov 21, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.01% | - |
| Nov 20, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 2.00% | - |
| Nov 19, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.80% | - |
| Nov 18, 2025 | 47.08 | 47.08 | 47.08 | 45.98 | 45.98 | -2.77% | 186 |
| Nov 17, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.13% | - |
| Nov 14, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.25% | - |
| Nov 13, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.42% | - |
| Nov 12, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.61% | - |
| Nov 11, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 3.37% | - |
| Nov 10, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 2.48% | - |
| Nov 7, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -3.32% | - |
| Nov 6, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.24% | - |
| Nov 5, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.04% | - |
| Nov 4, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.18% | - |
| Nov 3, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.22% | - |
| Oct 31, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.55% | - |
| Oct 30, 2025 | 45.10 | 45.10 | 45.10 | 45.28 | 45.28 | -0.46% | 84 |
| Oct 29, 2025 | 47.40 | 47.41 | 45.80 | 45.49 | 45.49 | -1.96% | 120 |
| Oct 28, 2025 | 45.38 | 48.17 | 45.37 | 46.40 | 46.40 | -1.61% | 543 |
| Oct 27, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.32% | - |
| Oct 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.18% | - |
| Oct 23, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.58% | - |
| Oct 22, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.39% | - |
| Oct 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.68% | - |
| Oct 20, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.86% | - |
| Oct 17, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.63% | - |
| Oct 16, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.92% | - |
| Oct 15, 2025 | 45.40 | 45.40 | 45.07 | 45.72 | 45.72 | 1.99% | 322 |
| Oct 14, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.71% | - |
| Oct 13, 2025 | 46.51 | 47.30 | 45.80 | 45.61 | 45.61 | 1.99% | 496 |
| Oct 10, 2025 | 46.81 | 46.81 | 44.75 | 44.72 | 44.72 | -4.14% | 50 |
| Oct 9, 2025 | 47.58 | 47.58 | 46.63 | 46.65 | 46.65 | -1.44% | 195 |
| Oct 8, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.02% | - |
| Oct 7, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.17% | - |
| Oct 6, 2025 | 49.36 | 49.36 | 47.86 | 47.40 | 47.40 | 0.34% | 114 |
| Oct 3, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.05% | - |
| Oct 2, 2025 | 47.46 | 47.46 | 47.46 | 46.75 | 46.75 | -1.12% | 128 |
| Oct 1, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 4.12% | - |
| Sep 30, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.84% | - |
| Sep 29, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.56% | - |
| Sep 26, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.46% | - |
| Sep 25, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.15% | - |
| Sep 24, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.18% | - |
| Sep 23, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -2.00% | - |
| Sep 22, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.47% | - |
| Sep 19, 2025 | 48.67 | 48.67 | 46.50 | 46.64 | 46.64 | 0.21% | 147 |
| Sep 18, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 1.11% | - |
| Sep 17, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.92% | - |
| Sep 16, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.93% | - |
| Sep 15, 2025 | 45.72 | 45.72 | 45.28 | 45.19 | 45.19 | -4.64% | 27 |
| Sep 12, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.63% | - |
| Sep 11, 2025 | 46.75 | 46.75 | 46.75 | 46.63 | 46.63 | 0.28% | 295 |
| Sep 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.19% | - |
| Sep 9, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.31% | - |
| Sep 8, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -2.91% | - |
| Sep 5, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.66% | - |
| Sep 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.21% | - |
| Sep 3, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.48% | - |
| Sep 2, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.76% | - |
| Sep 1, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - | - |
| Aug 29, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.04% | - |
| Aug 28, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.81% | - |
| Aug 27, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 1.33% | - |
| Aug 26, 2025 | 49.88 | 49.88 | 49.88 | 49.58 | 49.58 | 0.28% | 19 |
| Aug 25, 2025 | 50.36 | 50.36 | 50.36 | 49.44 | 49.44 | -0.52% | 107 |
| Aug 22, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.80% | - |
| Aug 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.26% | - |
| Aug 20, 2025 | 47.51 | 47.51 | 47.51 | 49.97 | 49.97 | 1.17% | 15 |
| Aug 19, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.06% | - |
| Aug 18, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.28% | - |
| Aug 14, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.30% | - |
| Aug 13, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.73% | - |
| Aug 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.66% | - |
| Aug 11, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -2.00% | - |
| Aug 8, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.75% | - |
| Aug 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.88% | - |
| Aug 6, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -4.00% | - |
| Aug 5, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 7.04% | - |
| Aug 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.57% | - |
| Aug 1, 2025 | 48.70 | 48.70 | 48.70 | 49.63 | 49.63 | -2.84% | 57 |
| Jul 31, 2025 | 51.46 | 51.46 | 51.46 | 51.08 | 51.08 | -0.35% | 35 |
| Jul 30, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.30% | - |
| Jul 29, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.47% | - |
| Jul 28, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.51% | - |
| Jul 25, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.63% | - |
| Jul 24, 2025 | 50.54 | 50.54 | 50.54 | 50.90 | 50.90 | -0.08% | 2 |
| Jul 23, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 3.08% | - |
| Jul 22, 2025 | 48.90 | 48.90 | 48.90 | 49.42 | 49.42 | 0.94% | 87 |
| Jul 21, 2025 | 49.57 | 49.57 | 49.57 | 48.96 | 48.96 | -2.28% | 106 |
| Jul 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.73% | - |