BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	49.33	49.37	48.83	49.08	49.08	-0.59%	-
Feb 2, 2026	47.11	49.37	47.11	49.37	49.37	5.56%	-
Jan 30, 2026	47.33	47.46	46.77	46.77	46.77	-0.60%	-
Jan 29, 2026	47.47	47.55	46.90	47.05	47.05	-1.09%	-
Jan 28, 2026	47.89	47.96	47.52	47.57	47.57	0.42%	-
Jan 27, 2026	47.97	48.30	47.37	47.37	47.37	-0.48%	-
Jan 26, 2026	47.41	47.88	46.95	47.60	47.60	-1.04%	212
Jan 23, 2026	49.25	49.25	48.10	48.10	48.10	-2.28%	-
Jan 22, 2026	48.84	49.22	48.41	49.22	49.22	1.55%	-
Jan 21, 2026	47.99	48.47	47.91	48.47	48.47	1.98%	-
Jan 20, 2026	47.01	47.53	46.39	47.53	47.53	2.57%	195
Jan 19, 2026	46.36	46.36	46.19	46.34	46.34	-2.34%	-
Jan 16, 2026	47.68	47.71	47.42	47.45	47.45	-0.15%	-
Jan 15, 2026	48.33	48.52	47.52	47.52	47.52	-1.06%	-
Jan 14, 2026	47.34	48.03	47.12	48.03	48.03	1.31%	-
Jan 13, 2026	49.42	49.69	47.41	47.41	47.41	-4.13%	10
Jan 12, 2026	50.30	50.30	49.45	49.45	49.45	-3.12%	-
Jan 9, 2026	51.88	52.08	51.04	51.04	51.04	-1.47%	-
Jan 8, 2026	52.42	52.42	51.80	51.80	51.80	-0.92%	-
Jan 7, 2026	51.50	52.28	51.30	52.28	52.28	2.19%	-
Jan 6, 2026	50.14	51.16	50.14	51.16	51.16	1.87%	-
Jan 5, 2026	50.84	51.24	50.22	50.22	50.22	-1.02%	-
Jan 2, 2026	50.84	51.00	50.50	50.74	50.74	-0.31%	-
Dec 30, 2025	50.98	50.98	50.84	50.90	50.90	-0.78%	-
Dec 29, 2025	50.84	51.30	50.70	51.30	51.30	-0.35%	-
Dec 23, 2025	50.34	51.48	50.00	51.48	51.48	0.86%	-
Dec 22, 2025	52.18	52.18	51.04	51.04	51.04	-3.77%	-
Dec 19, 2025	44.58	53.04	44.22	53.04	53.04	19.57%	217
Dec 18, 2025	44.37	44.55	44.21	44.36	44.36	-0.38%	-
Dec 17, 2025	44.26	44.53	44.06	44.53	44.53	0.95%	-
Dec 16, 2025	44.02	44.25	44.02	44.11	44.11	-1.12%	-
Dec 15, 2025	45.51	45.64	44.61	44.61	44.61	-1.26%	-
Dec 12, 2025	45.21	45.24	44.98	45.18	45.18	-1.72%	-
Dec 11, 2025	45.78	45.97	45.54	45.97	45.97	-0.69%	-
Dec 10, 2025	46.21	46.29	46.00	46.29	46.29	0.54%	-
Dec 9, 2025	45.68	46.04	45.41	46.04	46.04	1.34%	-
Dec 8, 2025	45.89	45.96	45.43	45.43	45.43	-0.89%	-
Dec 5, 2025	46.26	46.40	45.84	45.84	45.84	-0.84%	-
Dec 4, 2025	46.55	46.58	46.23	46.23	46.23	0.30%	-
Dec 3, 2025	46.39	46.39	46.03	46.09	46.09	-2.02%	-
Dec 2, 2025	47.37	47.55	47.04	47.04	47.04	-1.22%	-
Dec 1, 2025	47.96	47.98	47.62	47.62	47.62	-1.06%	-
Nov 28, 2025	48.00	48.13	47.78	48.13	48.13	0.50%	-
Nov 27, 2025	47.93	47.95	47.89	47.89	47.89	0.25%	-
Nov 26, 2025	49.19	49.19	47.77	47.77	47.77	-1.65%	-
Nov 25, 2025	48.15	48.57	48.01	48.57	48.57	2.68%	-
Nov 24, 2025	47.72	47.72	47.30	47.30	47.30	1.03%	-
Nov 21, 2025	45.43	46.82	45.31	46.82	46.82	0.88%	-
Nov 20, 2025	45.90	46.41	45.67	46.41	46.41	1.84%	-
Nov 19, 2025	46.82	46.82	45.57	45.57	45.57	-1.11%	-