BioMarin Pharmaceutical Inc. (BVMF:B1MR34)
Brazil · Delayed Price · Currency is BRL 149.86
-3.24 (-2.12%)
At close: Feb 4, 2026
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 157.65 | 157.65 | 155.70 | 155.70 | 155.70 | 3.90% | 400 |
| Feb 4, 2026 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | -2.12% | 200 |
| Feb 3, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -0.51% | 3 |
| Feb 2, 2026 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | 4.45% | 70 |
| Jan 28, 2026 | 148.04 | 148.04 | 147.24 | 147.33 | 147.33 | -1.05% | 901 |
| Jan 23, 2026 | 149.00 | 149.00 | 148.90 | 148.90 | 148.90 | -0.34% | 411 |
| Jan 20, 2026 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | -8.63% | 200 |
| Jan 13, 2026 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | 1.00% | 1 |
| Jan 6, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -3.06% | 100 |
| Dec 29, 2025 | 166.29 | 168.60 | 166.29 | 167.01 | 167.01 | 0.45% | 3 |
| Dec 26, 2025 | 164.80 | 166.26 | 164.80 | 166.26 | 166.26 | -1.72% | 433 |
| Dec 23, 2025 | 169.17 | 169.17 | 169.17 | 169.17 | 169.17 | -1.61% | 100 |
| Dec 19, 2025 | 157.71 | 171.95 | 157.71 | 171.93 | 171.93 | 22.32% | 619 |
| Dec 15, 2025 | 140.70 | 140.70 | 139.68 | 140.56 | 140.56 | -4.29% | 1,644 |
| Dec 9, 2025 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | 2.61% | 100 |
| Dec 8, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | -0.31% | 33 |
| Dec 5, 2025 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | 1.22% | 100 |
| Dec 3, 2025 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | -2.21% | 40 |
| Dec 2, 2025 | 146.75 | 146.75 | 145.04 | 145.04 | 145.04 | -0.94% | 277 |
| Dec 1, 2025 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | -2.48% | 4 |
| Nov 27, 2025 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | 1.43% | 2 |
| Nov 26, 2025 | 149.07 | 149.07 | 148.03 | 148.03 | 148.03 | 2.76% | 201 |
| Nov 14, 2025 | 143.15 | 144.06 | 143.00 | 144.06 | 144.06 | 3.52% | 3,300 |
| Nov 6, 2025 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | -1.39% | 1 |
| Nov 4, 2025 | 141.40 | 141.40 | 141.12 | 141.12 | 141.12 | 0.32% | 33 |
| Nov 3, 2025 | 140.42 | 140.67 | 140.42 | 140.67 | 140.67 | 0.09% | 411 |
| Oct 29, 2025 | 140.84 | 140.84 | 140.55 | 140.55 | 140.55 | -4.71% | 20 |
| Oct 28, 2025 | 142.94 | 147.50 | 142.94 | 147.50 | 147.50 | 1.48% | 220 |
| Oct 23, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 1.19% | 200 |
| Oct 17, 2025 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | -0.09% | 1 |
| Oct 13, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | 1.84% | 88 |
| Sep 25, 2025 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0.84% | 88 |
| Sep 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.96% | 2 |
| Sep 17, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.39% | 9 |
| Sep 16, 2025 | 144.48 | 144.48 | 143.36 | 143.36 | 143.36 | -2.77% | 3 |
| Sep 12, 2025 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | 0.60% | 1 |
| Sep 11, 2025 | 147.45 | 147.45 | 146.56 | 146.56 | 146.56 | -0.70% | 3 |
| Sep 10, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.60% | 1 |
| Sep 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.21% | 1 |
| Sep 8, 2025 | 155.36 | 155.36 | 151.84 | 151.84 | 151.84 | -7.10% | 442 |
| Sep 4, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0.89% | 1 |
| Sep 2, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.96% | 2 |
| Aug 26, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 1.33% | 77 |
| Aug 18, 2025 | 155.56 | 156.80 | 155.56 | 156.80 | 156.80 | 0.52% | 300 |