BioMarin Pharmaceutical Inc. (BMRN)

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	54.73	56.42	54.07	56.31	56.31	3.15%	3,344,379
Jan 16, 2026	55.00	55.23	54.58	54.59	54.59	-0.87%	2,076,438
Jan 15, 2026	56.23	56.35	54.81	55.07	55.07	-1.80%	1,731,189
Jan 14, 2026	55.44	56.37	55.20	56.08	56.08	1.59%	2,568,792
Jan 13, 2026	57.82	57.95	54.36	55.20	55.20	-4.35%	2,523,873
Jan 12, 2026	58.96	59.03	57.27	57.71	57.71	-2.10%	2,182,796
Jan 9, 2026	60.52	60.80	58.85	58.95	58.95	-2.32%	2,412,602
Jan 8, 2026	61.00	61.28	59.80	60.35	60.35	-1.57%	2,148,140
Jan 7, 2026	60.50	61.88	60.34	61.31	61.31	2.06%	2,210,301
Jan 6, 2026	58.87	60.46	58.87	60.07	60.07	2.04%	2,019,546
Jan 5, 2026	59.15	59.60	58.38	58.87	58.87	-0.98%	2,536,887
Jan 2, 2026	59.43	59.82	58.89	59.45	59.45	0.03%	1,143,440
Dec 31, 2025	58.80	59.72	58.44	59.43	59.43	0.75%	1,398,781
Dec 30, 2025	59.89	60.07	58.87	58.99	58.99	-1.75%	1,575,511

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.