BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	57.00	57.00	54.66	55.79	55.79	-0.11%	12,340
Nov 25, 2025	55.35	56.40	55.35	55.85	55.85	0.76%	954
Nov 24, 2025	54.58	56.06	54.22	55.43	55.43	2.02%	1,000
Nov 21, 2025	53.10	54.59	52.48	54.33	54.33	2.01%	188
Nov 20, 2025	52.63	53.69	52.63	53.26	53.26	1.60%	423
Nov 19, 2025	53.31	53.49	52.23	52.42	52.42	-2.11%	173
Nov 18, 2025	54.32	54.59	52.97	53.55	53.55	-2.34%	715
Nov 17, 2025	54.34	55.11	54.01	54.83	54.83	-0.26%	659
Nov 14, 2025	54.20	55.28	54.06	54.98	54.98	0.19%	830
Nov 13, 2025	55.00	55.27	54.57	54.87	54.87	-0.47%	1,038
Nov 12, 2025	54.72	55.65	54.68	55.13	55.13	1.27%	613
Nov 11, 2025	52.74	54.53	52.74	54.44	54.44	3.71%	765
Nov 10, 2025	51.99	52.78	51.82	52.49	52.49	2.63%	1,149
Nov 7, 2025	51.72	51.90	50.60	51.15	51.15	-0.68%	1,748
Nov 6, 2025	52.00	52.68	51.50	51.50	51.50	-2.61%	954
Nov 5, 2025	52.17	53.25	52.03	52.88	52.88	0.69%	345
Nov 4, 2025	52.29	52.63	51.83	52.52	52.52	0.23%	3,340
Nov 3, 2025	53.54	54.12	52.05	52.40	52.40	-0.83%	1,762
Oct 31, 2025	51.19	52.84	51.00	52.84	52.84	1.99%	636
Oct 30, 2025	52.05	52.47	51.08	51.81	51.81	-0.94%	1,685
Oct 29, 2025	53.60	54.22	52.30	52.30	52.30	-2.75%	1,492
Oct 28, 2025	52.01	56.66	52.01	53.78	53.78	0.02%	3,900
Oct 27, 2025	55.99	55.99	53.77	53.77	53.77	-1.47%	3,673
Oct 24, 2025	54.99	54.99	54.40	54.57	54.57	0.89%	1,579
Oct 23, 2025	53.79	54.28	53.03	54.09	54.09	-0.06%	964
Oct 22, 2025	54.25	54.41	53.50	54.12	54.12	0.82%	1,865
Oct 21, 2025	54.41	54.41	52.69	53.68	53.68	0.98%	1,553