BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	53.70	53.70	53.70	53.70	53.70	2.17%	65
Feb 19, 2026	52.32	52.56	52.06	52.56	52.56	4.12%	247
Feb 18, 2026	50.48	50.48	50.48	50.48	50.48	1.26%	-
Feb 17, 2026	49.85	49.85	49.85	49.85	49.85	-1.01%	-
Feb 16, 2026	50.36	50.36	50.36	50.36	50.36	0.20%	-
Feb 13, 2026	50.26	50.26	50.26	50.26	50.26	1.84%	-
Feb 12, 2026	50.78	50.78	49.35	49.35	49.35	-2.08%	10
Feb 11, 2026	49.87	50.40	49.87	50.40	50.40	4.35%	100
Feb 10, 2026	48.30	48.30	48.30	48.30	48.30	-2.09%	-
Feb 9, 2026	48.81	49.33	48.81	49.33	49.33	2.77%	40
Feb 6, 2026	48.00	48.00	48.00	48.00	48.00	-1.56%	-
Feb 5, 2026	48.76	48.76	48.76	48.76	48.76	0.47%	-
Feb 4, 2026	48.45	48.53	48.45	48.53	48.53	-2.16%	300
Feb 3, 2026	49.10	49.60	49.10	49.60	49.60	6.32%	6
Feb 2, 2026	46.65	46.65	46.65	46.65	46.65	-0.91%	-
Jan 30, 2026	47.08	47.08	47.08	47.08	47.08	0.04%	-
Jan 29, 2026	47.06	47.06	47.06	47.06	47.06	-1.05%	-
Jan 28, 2026	47.56	47.56	47.56	47.56	47.56	-1.72%	-
Jan 27, 2026	47.65	48.39	47.65	48.39	48.39	2.78%	200
Jan 26, 2026	47.08	47.08	47.08	47.08	47.08	-4.11%	-
Jan 23, 2026	48.53	49.10	48.53	49.10	49.10	0.43%	100
Jan 22, 2026	48.52	48.89	48.52	48.89	48.89	2.56%	15
Jan 21, 2026	47.67	47.67	47.67	47.67	47.67	2.87%	-
Jan 20, 2026	46.34	46.34	46.34	46.34	46.34	-0.94%	-
Jan 19, 2026	46.78	46.78	46.78	46.78	46.78	-2.34%	90
Jan 16, 2026	47.20	47.90	47.20	47.90	47.90	-0.15%	443
Jan 15, 2026	47.97	47.97	47.97	47.97	47.97	1.72%	-
Jan 14, 2026	47.16	47.16	47.16	47.16	47.16	-1.40%	-
Jan 13, 2026	49.22	49.22	47.83	47.83	47.83	-4.61%	-
Jan 12, 2026	50.14	50.14	50.14	50.14	50.14	-1.99%	-
Jan 9, 2026	51.52	51.52	51.16	51.16	51.16	-1.99%	251
Jan 8, 2026	52.20	52.20	52.20	52.20	52.20	2.31%	-
Jan 7, 2026	51.02	51.02	51.02	51.02	51.02	2.37%	-
Jan 6, 2026	49.84	49.84	49.84	49.84	49.84	-1.19%	-
Jan 5, 2026	50.44	50.44	50.44	50.44	50.44	-0.79%	-
Jan 2, 2026	50.84	50.84	50.84	50.84	50.84	0.20%	-
Dec 30, 2025	50.74	50.74	50.74	50.74	50.74	-0.86%	-
Dec 29, 2025	50.70	51.18	50.70	51.18	51.18	-0.93%	98
Dec 23, 2025	50.12	51.66	50.02	51.66	51.66	-0.27%	183
Dec 22, 2025	51.76	51.92	51.76	51.80	51.80	12.10%	850
Dec 19, 2025	44.06	46.21	44.06	46.21	46.21	5.36%	200
Dec 18, 2025	43.86	43.86	43.86	43.86	43.86	-0.34%	-
Dec 17, 2025	44.01	44.01	44.01	44.01	44.01	-	-
Dec 16, 2025	44.01	44.01	44.01	44.01	44.01	-2.70%	-
Dec 15, 2025	45.23	45.23	45.23	45.23	45.23	0.40%	-
Dec 12, 2025	45.05	45.05	45.05	45.05	45.05	-0.81%	-
Dec 11, 2025	45.42	45.42	45.42	45.42	45.42	-1.17%	-
Dec 10, 2025	45.96	45.96	45.96	45.96	45.96	1.03%	-
Dec 9, 2025	45.49	45.49	45.49	45.49	45.49	-0.07%	-
Dec 8, 2025	45.52	45.52	45.52	45.52	45.52	-1.00%	-