BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy
· Delayed Price · Currency is EUR 45.78
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.22% | - |
| Apr 27, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.30% | - |
| Apr 24, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.79% | - |
| Apr 23, 2026 | 47.17 | 47.17 | 47.17 | 45.78 | 45.78 | -0.59% | 5 |
| Apr 22, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.10% | - |
| Apr 21, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.62% | - |
| Apr 20, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.38% | - |
| Apr 17, 2026 | 45.56 | 45.56 | 45.54 | 46.21 | 46.21 | -0.60% | 30 |
| Apr 16, 2026 | 46.86 | 46.86 | 46.02 | 46.49 | 46.49 | -0.79% | 460 |
| Apr 15, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.13% | - |
| Apr 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.45% | - |
| Apr 13, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.33% | - |
| Apr 10, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.38% | - |
| Apr 9, 2026 | 48.31 | 48.31 | 48.31 | 47.89 | 47.89 | -2.21% | 50 |
| Apr 8, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.87% | - |
| Apr 7, 2026 | 49.46 | 49.46 | 49.46 | 48.07 | 48.07 | -0.52% | 20 |
| Apr 2, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -1.15% | - |
| Apr 1, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 1.03% | - |
| Mar 31, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.32% | - |
| Mar 30, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.80% | - |
| Mar 27, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -2.05% | - |
| Mar 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.96% | - |
| Mar 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 2.86% | - |
| Mar 24, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.23% | - |
| Mar 23, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.30% | - |
| Mar 20, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -1.00% | - |
| Mar 19, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.85% | - |
| Mar 18, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -3.99% | - |
| Mar 17, 2026 | 50.82 | 50.82 | 50.82 | 50.18 | 50.18 | 0.20% | 12 |
| Mar 16, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.80% | - |
| Mar 13, 2026 | 50.56 | 50.56 | 50.56 | 51.00 | 51.00 | -2.04% | 12 |
| Mar 12, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.80% | - |
| Mar 11, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.79% | - |
| Mar 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.50% | - |
| Mar 9, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.64% | - |
| Mar 6, 2026 | 50.70 | 50.70 | 50.70 | 51.28 | 51.28 | -2.36% | 22 |
| Mar 5, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 3.10% | - |
| Mar 4, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.12% | - |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.86% | - |
| Mar 2, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -2.98% | - |
| Feb 27, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 4.45% | - |
| Feb 26, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -2.76% | - |
| Feb 25, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.58% | - |
| Feb 24, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -1.24% | - |
| Feb 23, 2026 | 54.80 | 55.20 | 54.80 | 54.82 | 54.82 | 1.18% | 130 |
| Feb 20, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 2.61% | - |
| Feb 19, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 3.41% | 100 |
| Feb 18, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.35% | - |
| Feb 17, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.71% | - |
| Feb 16, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.36% | - |
| Feb 13, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.55% | - |
| Feb 12, 2026 | 49.54 | 49.54 | 49.54 | 50.62 | 50.62 | -0.08% | 1 |
| Feb 11, 2026 | 49.60 | 49.60 | 49.60 | 50.66 | 50.66 | 0.68% | 100 |
| Feb 10, 2026 | 49.80 | 49.80 | 49.80 | 50.32 | 50.32 | 3.54% | 69 |
| Feb 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.20% | - |
| Feb 6, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.45% | - |
| Feb 5, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.35% | - |
| Feb 4, 2026 | 48.19 | 48.19 | 48.19 | 49.14 | 49.14 | 0.18% | 15 |
| Feb 3, 2026 | 48.78 | 48.78 | 48.78 | 49.05 | 49.05 | -0.65% | 15 |
| Feb 2, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 5.58% | - |
| Jan 30, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.68% | - |
| Jan 29, 2026 | 47.61 | 47.61 | 47.61 | 47.08 | 47.08 | -1.11% | 25 |
| Jan 28, 2026 | 48.45 | 48.45 | 48.45 | 47.61 | 47.61 | 0.57% | 21 |
| Jan 27, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.61% | - |
| Jan 26, 2026 | 48.10 | 48.10 | 48.10 | 47.63 | 47.63 | -1.02% | 22 |
| Jan 23, 2026 | 50.30 | 50.30 | 50.30 | 48.12 | 48.12 | -2.20% | 125 |
| Jan 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.57% | - |
| Jan 21, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 2.11% | - |
| Jan 20, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.91% | - |
| Jan 19, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.90% | - |
| Jan 16, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.25% | - |
| Jan 15, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.27% | - |
| Jan 14, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.47% | - |
| Jan 13, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -4.04% | - |
| Jan 12, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -3.09% | - |
| Jan 9, 2026 | 53.44 | 53.46 | 53.44 | 51.06 | 51.06 | -1.47% | 99 |
| Jan 8, 2026 | 52.48 | 52.48 | 52.48 | 51.82 | 51.82 | -0.84% | 150 |
| Jan 7, 2026 | 52.70 | 52.92 | 52.70 | 52.26 | 52.26 | 2.19% | 300 |
| Jan 6, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 1.99% | - |
| Jan 5, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.10% | - |
| Jan 2, 2026 | 45.50 | 51.44 | 45.50 | 50.70 | 50.70 | 0.56% | 190 |
| Dec 30, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -1.64% | - |
| Dec 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.58% | - |
| Dec 23, 2025 | 50.40 | 50.40 | 50.40 | 51.56 | 51.56 | 3.20% | 50 |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 49.96 | 49.96 | -5.91% | 10 |
| Dec 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 19.70% | - |
| Dec 18, 2025 | 44.50 | 44.50 | 44.50 | 44.36 | 44.36 | -0.49% | 100 |
| Dec 17, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.18% | - |
| Dec 16, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.03% | - |
| Dec 15, 2025 | 45.38 | 45.38 | 45.07 | 44.52 | 44.52 | -1.18% | 430 |
| Dec 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.13% | - |
| Dec 11, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.67% | - |
| Dec 10, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.85% | - |
| Dec 9, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.28% | - |
| Dec 8, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.03% | - |
| 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% | - |