BioMarin Pharmaceutical Inc. (BMRN)

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	56.72	57.50	56.28	57.24	57.24	1.33%	2,217,500
Mar 31, 2026	54.91	56.59	54.91	56.49	56.49	3.10%	2,506,331
Mar 30, 2026	54.42	55.00	53.94	54.79	54.79	1.20%	998,425
Mar 27, 2026	55.55	55.60	54.10	54.14	54.14	-2.54%	1,331,193
Mar 26, 2026	55.36	56.06	55.20	55.55	55.55	-0.07%	939,282
Mar 25, 2026	54.61	55.73	54.61	55.59	55.59	2.77%	1,947,351
Mar 24, 2026	54.36	54.37	53.36	54.09	54.09	-1.26%	1,696,411
Mar 23, 2026	54.87	55.34	54.42	54.78	54.78	1.20%	1,868,041
Mar 20, 2026	54.86	55.71	53.76	54.13	54.13	-1.64%	4,295,319
Mar 19, 2026	55.45	55.89	54.78	55.03	55.03	-0.72%	1,880,942
Mar 18, 2026	55.60	56.28	54.82	55.43	55.43	-1.11%	2,435,958
Mar 17, 2026	57.69	58.38	55.68	56.05	56.05	-2.40%	3,025,731
Mar 16, 2026	56.71	58.81	55.86	57.43	57.43	-1.85%	2,470,689
Mar 13, 2026	59.19	60.71	58.23	58.51	58.51	-0.95%	1,187,413
Mar 12, 2026	59.98	60.98	59.02	59.07	59.07	-2.07%	1,940,057
Mar 11, 2026	60.18	61.26	59.25	60.32	60.32	-0.94%	2,523,032
Mar 10, 2026	60.85	61.97	60.60	60.89	60.89	0.02%	1,235,152
Mar 9, 2026	60.91	61.88	59.83	60.88	60.88	-0.39%	1,300,816
Mar 6, 2026	60.23	61.52	59.16	61.12	61.12	0.91%	2,630,705
Mar 5, 2026	60.43	61.20	59.72	60.57	60.57	0.23%	2,245,618
Mar 4, 2026	59.00	61.19	58.50	60.43	60.43	3.25%	2,042,825
Mar 3, 2026	59.98	60.32	58.50	58.53	58.53	-2.03%	1,788,806
Mar 2, 2026	60.71	61.14	59.25	59.74	59.74	-3.22%	1,953,200
Feb 27, 2026	60.89	63.22	60.59	61.73	61.73	1.01%	2,180,013
Feb 26, 2026	61.36	61.44	59.56	61.11	61.11	-0.54%	1,783,934
Feb 25, 2026	62.14	62.53	61.18	61.44	61.44	-1.88%	1,881,923
Feb 24, 2026	60.30	66.28	59.63	62.62	62.62	-0.48%	3,453,846
Feb 23, 2026	64.08	65.95	62.63	62.92	62.92	-1.81%	4,741,237
Feb 20, 2026	63.09	64.25	62.55	64.08	64.08	1.04%	3,634,256
Feb 19, 2026	61.63	63.75	60.55	63.42	63.42	2.57%	2,989,051
Feb 18, 2026	60.08	61.98	59.60	61.83	61.83	3.14%	1,864,433
Feb 17, 2026	60.05	60.95	59.38	59.95	59.95	0.13%	1,375,128
Feb 13, 2026	59.94	60.99	59.45	59.87	59.87	-0.12%	1,941,042
Feb 12, 2026	58.39	61.48	57.84	59.94	59.94	-0.61%	4,416,395
Feb 11, 2026	59.43	60.79	58.62	60.31	60.31	1.09%	2,646,655
Feb 10, 2026	58.00	60.75	57.90	59.66	59.66	3.20%	3,329,750
Feb 9, 2026	58.13	58.15	57.32	57.81	57.81	-0.55%	1,314,789
Feb 6, 2026	57.26	58.43	57.26	58.13	58.13	1.71%	1,643,504
Feb 5, 2026	57.69	58.29	56.88	57.15	57.15	-0.82%	1,256,884
Feb 4, 2026	57.84	58.26	57.03	57.62	57.62	0.02%	2,256,576
Feb 3, 2026	57.15	58.76	57.10	57.61	57.61	-0.59%	1,655,350
Feb 2, 2026	56.40	58.50	56.26	57.95	57.95	2.49%	1,863,400
Jan 30, 2026	56.36	56.98	55.28	56.54	56.54	-0.79%	1,879,285
Jan 29, 2026	56.27	57.04	55.80	56.99	56.99	0.55%	2,392,135
Jan 28, 2026	56.73	57.33	56.01	56.68	56.68	-0.30%	1,695,854
Jan 27, 2026	56.60	57.15	56.16	56.85	56.85	0.12%	1,298,682
Jan 26, 2026	55.82	57.31	55.50	56.78	56.78	1.01%	1,550,030
Jan 23, 2026	57.14	57.19	56.10	56.21	56.21	-1.70%	2,106,555
Jan 22, 2026	56.74	58.33	56.36	57.18	57.18	0.72%	2,051,136
Jan 21, 2026	56.31	57.24	56.03	56.77	56.77	0.82%	2,066,680

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.