BioMarin Pharmaceutical Inc. (BMRN)

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	60.50	61.88	60.34	61.31	61.31	2.06%	2,210,185
Jan 6, 2026	58.87	60.46	58.87	60.07	60.07	2.04%	2,019,267
Jan 5, 2026	59.15	59.60	58.38	58.87	58.87	-0.98%	2,536,736
Jan 2, 2026	59.43	59.82	58.89	59.45	59.45	0.03%	1,143,428
Dec 31, 2025	58.80	59.72	58.44	59.43	59.43	0.75%	1,360,504
Dec 30, 2025	59.89	60.07	58.87	58.99	58.99	-1.75%	1,555,403
Dec 29, 2025	59.95	60.58	59.56	60.04	60.04	0.15%	1,362,652
Dec 26, 2025	60.08	60.17	59.36	59.95	59.95	-0.35%	1,181,150
Dec 24, 2025	61.24	61.24	59.81	60.16	60.16	-1.60%	1,177,181
Dec 23, 2025	59.59	61.79	59.24	61.14	61.14	3.14%	4,241,757
Dec 22, 2025	60.59	61.47	58.75	59.28	59.28	-3.06%	5,132,049
Dec 19, 2025	54.80	63.89	54.39	61.15	61.15	17.71%	18,519,994
Dec 18, 2025	51.57	52.29	51.50	51.95	51.95	0.29%	2,137,108
Dec 17, 2025	52.05	52.41	51.68	51.80	51.80	0.06%	1,648,585
Dec 16, 2025	52.34	52.49	51.47	51.77	51.77	-0.67%	1,922,432
Dec 15, 2025	53.53	53.57	50.90	52.12	52.12	-2.23%	2,746,987
Dec 12, 2025	53.05	53.33	52.58	53.31	53.31	0.60%	1,650,739
Dec 11, 2025	53.60	54.33	52.89	52.99	52.99	-1.32%	1,831,122
Dec 10, 2025	53.75	54.29	53.00	53.70	53.70	-0.07%	2,669,618
Dec 9, 2025	53.35	54.02	53.11	53.74	53.74	0.83%	2,265,979
Dec 8, 2025	53.48	53.49	52.55	53.30	53.30	-0.19%	1,960,069
Dec 5, 2025	53.55	53.83	52.88	53.40	53.40	-0.78%	2,164,441
Dec 4, 2025	54.33	54.66	53.64	53.82	53.82	-0.90%	1,886,737
Dec 3, 2025	53.52	54.40	53.03	54.31	54.31	0.78%	2,230,870
Dec 2, 2025	55.22	55.34	53.88	53.89	53.89	-2.07%	2,109,389
Dec 1, 2025	55.50	56.09	54.95	55.03	55.03	-1.61%	2,339,476
Nov 28, 2025	55.77	56.05	55.03	55.93	55.93	0.74%	1,203,380
Nov 26, 2025	56.26	56.39	54.51	55.52	55.52	-1.37%	3,576,418
Nov 25, 2025	55.60	56.45	55.35	56.29	56.29	1.42%	2,544,620
Nov 24, 2025	54.22	56.13	53.93	55.50	55.50	1.48%	17,392,210
Nov 21, 2025	52.72	54.76	52.51	54.69	54.69	4.21%	3,002,466
Nov 20, 2025	52.62	53.73	52.36	52.48	52.48	-0.15%	2,128,227
Nov 19, 2025	53.88	53.88	51.99	52.56	52.56	-2.95%	2,057,453
Nov 18, 2025	54.32	54.52	52.91	54.16	54.16	-0.55%	2,013,765
Nov 17, 2025	54.13	55.24	54.00	54.46	54.46	-0.49%	2,222,701
Nov 14, 2025	54.18	55.30	53.67	54.73	54.73	0.94%	1,975,965
Nov 13, 2025	55.00	55.34	54.16	54.22	54.22	-1.99%	2,264,972
Nov 12, 2025	54.94	55.33	54.31	55.32	55.32	0.71%	2,083,117
Nov 11, 2025	53.00	54.97	52.86	54.93	54.93	4.29%	2,312,282
Nov 10, 2025	51.95	52.80	51.81	52.67	52.67	2.35%	2,068,801
Nov 7, 2025	51.90	51.90	50.76	51.46	51.46	-0.73%	3,097,012
Nov 6, 2025	52.03	52.68	51.42	51.84	51.84	-1.82%	2,957,635
Nov 5, 2025	52.17	53.50	51.86	52.80	52.80	0.53%	2,120,506
Nov 4, 2025	52.56	52.77	51.80	52.52	52.52	-0.62%	1,990,822
Nov 3, 2025	53.03	54.25	52.06	52.85	52.85	-1.34%	2,685,806
Oct 31, 2025	51.33	53.62	51.00	53.57	53.57	3.20%	3,250,538
Oct 30, 2025	51.86	52.49	51.10	51.91	51.91	0.10%	2,666,720
Oct 29, 2025	53.46	54.75	51.74	51.86	51.86	-3.05%	4,754,117
Oct 28, 2025	53.40	56.80	53.27	53.49	53.49	1.56%	6,452,951
Oct 27, 2025	54.98	55.84	52.26	52.67	52.67	-3.32%	5,512,267

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.