BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.65	60.80	58.50	60.26	60.26	0.32%	482
Feb 10, 2026	58.50	60.68	57.90	60.07	60.07	3.64%	621
Feb 9, 2026	58.29	58.50	57.36	57.96	57.96	-0.36%	498
Feb 6, 2026	57.50	58.26	56.85	58.17	58.17	0.86%	436
Feb 5, 2026	57.99	58.19	57.48	57.67	57.67	0.35%	741
Feb 4, 2026	57.50	58.25	57.01	57.47	57.47	-0.34%	5,657
Feb 3, 2026	58.22	58.71	57.10	57.67	57.67	-0.66%	12,412
Feb 2, 2026	54.89	58.43	54.89	58.05	58.05	2.93%	902
Jan 30, 2026	56.99	57.50	55.37	56.40	56.40	0.28%	811
Jan 29, 2026	56.15	56.97	55.96	56.24	56.24	-0.83%	2,758
Jan 28, 2026	57.79	57.79	56.16	56.71	56.71	0.24%	7,907
Jan 27, 2026	56.65	57.11	56.39	56.57	56.57	-0.26%	14,651
Jan 26, 2026	54.00	57.23	54.00	56.72	56.72	0.62%	229
Jan 23, 2026	58.70	58.70	56.21	56.37	56.37	-0.94%	1,301
Jan 22, 2026	56.49	58.13	56.49	56.91	56.91	-0.02%	1,314
Jan 21, 2026	56.45	57.12	56.00	56.92	56.92	2.18%	996
Jan 20, 2026	56.09	56.09	54.01	55.71	55.71	1.18%	5,889
Jan 16, 2026	55.10	55.19	54.86	55.06	55.06	-0.02%	315
Jan 15, 2026	56.00	56.35	55.07	55.07	55.07	-1.50%	1,369
Jan 14, 2026	55.45	56.27	55.20	55.91	55.91	2.54%	3,267
Jan 13, 2026	57.20	58.42	54.48	54.53	54.53	-5.21%	5,703
Jan 12, 2026	59.05	59.05	57.27	57.52	57.52	-4.04%	1,245
Jan 9, 2026	60.10	60.78	59.34	59.94	59.94	-0.02%	849
Jan 8, 2026	61.00	61.32	59.95	59.95	59.95	-1.98%	448
Jan 7, 2026	60.62	61.31	60.25	61.16	61.16	2.45%	554
Jan 6, 2026	59.55	60.23	58.58	59.70	59.70	1.53%	415
Jan 5, 2026	59.15	59.59	58.45	58.80	58.80	-0.92%	182
Jan 2, 2026	59.14	59.74	59.01	59.34	59.34	-0.08%	864
Dec 31, 2025	58.80	59.47	58.53	59.39	59.39	0.45%	365
Dec 30, 2025	60.11	60.11	58.98	59.13	59.13	-1.74%	685
Dec 29, 2025	59.80	60.36	59.58	60.18	60.18	0.23%	700
Dec 24, 2025	61.17	61.27	59.94	60.04	60.04	-1.29%	517
Dec 23, 2025	59.59	61.75	59.09	60.82	60.82	2.74%	2,504
Dec 22, 2025	60.51	61.50	58.92	59.20	59.20	-4.59%	3,470
Dec 19, 2025	52.29	63.77	50.12	62.05	62.05	19.67%	26,293
Dec 18, 2025	51.55	52.22	51.55	51.85	51.85	-0.78%	585
Dec 17, 2025	51.78	52.36	51.55	52.26	52.26	1.01%	47
Dec 16, 2025	52.34	52.40	51.46	51.74	51.74	-0.35%	5,590
Dec 15, 2025	53.59	53.59	51.80	51.92	51.92	-1.42%	1,267
Dec 12, 2025	53.23	53.25	52.67	52.67	52.67	-1.64%	595
Dec 11, 2025	53.60	54.30	53.47	53.55	53.55	0.68%	659
Dec 10, 2025	53.42	54.07	53.15	53.19	53.19	-0.32%	346
Dec 9, 2025	53.50	53.50	53.10	53.36	53.36	0.70%	322
Dec 8, 2025	53.62	53.62	52.58	52.99	52.99	-0.06%	874
Dec 5, 2025	53.80	53.87	53.00	53.02	53.02	-1.52%	517
Dec 4, 2025	54.54	54.54	53.78	53.84	53.84	0.92%	149
Dec 3, 2025	53.75	54.07	53.28	53.35	53.35	-1.86%	404
Dec 2, 2025	55.15	55.27	54.23	54.36	54.36	-1.65%	306
Dec 1, 2025	55.80	55.87	55.06	55.27	55.27	-0.94%	1,527
Nov 28, 2025	55.77	55.94	55.15	55.80	55.80	0.02%	232