BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	63.09	64.00	62.55	64.10	-	1.07%	1,021,842
Feb 19, 2026	61.63	63.75	60.55	63.42	63.42	2.57%	2,988,738
Feb 18, 2026	60.08	61.98	59.60	61.83	61.83	3.14%	1,862,779
Feb 17, 2026	60.05	60.95	59.38	59.95	59.95	0.13%	1,371,977
Feb 13, 2026	59.94	60.99	59.45	59.87	59.87	-0.12%	1,940,812
Feb 12, 2026	58.39	61.48	57.84	59.94	59.94	-0.61%	4,416,354
Feb 11, 2026	59.43	60.79	58.62	60.31	60.31	1.09%	2,644,713
Feb 10, 2026	58.00	60.75	57.90	59.66	59.66	3.20%	3,323,118
Feb 9, 2026	58.13	58.15	57.32	57.81	57.81	-0.55%	1,311,418
Feb 6, 2026	57.26	58.43	57.26	58.13	58.13	1.71%	1,640,069
Feb 5, 2026	57.69	58.29	56.88	57.15	57.15	-0.82%	1,256,075
Feb 4, 2026	57.84	58.26	57.03	57.62	57.62	0.02%	2,256,524
Feb 3, 2026	57.15	58.76	57.10	57.61	57.61	-0.59%	1,655,332
Feb 2, 2026	56.40	58.50	56.26	57.95	57.95	2.49%	1,863,250
Jan 30, 2026	56.36	56.98	55.28	56.54	56.54	-0.79%	1,878,018
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%	1,693,556
Jan 27, 2026	56.60	57.15	56.16	56.85	56.85	0.12%	1,297,403
Jan 26, 2026	55.82	57.31	55.50	56.78	56.78	1.01%	1,550,001
Jan 23, 2026	57.14	57.19	56.10	56.21	56.21	-1.70%	2,106,376
Jan 22, 2026	56.74	58.33	56.36	57.18	57.18	0.72%	2,049,599
Jan 21, 2026	56.31	57.24	56.03	56.77	56.77	0.82%	2,065,769
Jan 20, 2026	54.73	56.42	54.07	56.31	56.31	3.15%	3,343,343
Jan 16, 2026	55.00	55.23	54.58	54.59	54.59	-0.87%	1,993,478
Jan 15, 2026	56.23	56.35	54.81	55.07	55.07	-1.80%	1,731,074
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
Dec 29, 2025	59.95	60.58	59.56	60.04	60.04	0.15%	1,362,710
Dec 26, 2025	60.08	60.17	59.36	59.95	59.95	-0.35%	1,181,174
Dec 24, 2025	61.24	61.24	59.81	60.16	60.16	-1.60%	1,209,245
Dec 23, 2025	59.59	61.79	59.24	61.14	61.14	3.14%	4,290,743
Dec 22, 2025	60.59	61.47	58.75	59.28	59.28	-3.06%	5,275,166
Dec 19, 2025	54.80	63.89	54.39	61.15	61.15	17.71%	18,520,186
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