BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	53.78	54.09	52.64	53.10	-	-0.84%	220,956
May 13, 2026	52.50	53.70	52.08	53.55	53.55	1.27%	2,039,686
May 12, 2026	52.93	53.15	52.36	52.88	52.88	0.57%	1,205,270
May 11, 2026	53.46	54.50	52.48	52.58	52.58	-2.74%	2,291,426
May 8, 2026	54.15	54.55	53.53	54.06	54.06	-0.11%	1,971,382
May 7, 2026	54.86	55.31	53.60	54.12	54.12	-0.88%	2,112,080
May 6, 2026	53.60	54.94	52.86	54.60	54.60	2.55%	2,359,039
May 5, 2026	55.57	57.44	52.65	53.24	53.24	-4.00%	3,822,929
May 4, 2026	53.66	55.53	53.45	55.46	55.46	2.59%	2,807,567
May 1, 2026	53.91	54.29	53.56	54.06	54.06	0.28%	1,322,776
Apr 30, 2026	54.01	54.88	53.76	53.91	53.91	-0.55%	1,580,646
Apr 29, 2026	53.05	54.30	52.46	54.21	54.21	1.71%	1,654,931
Apr 28, 2026	54.50	54.70	53.15	53.30	53.30	-0.94%	1,204,283
Apr 27, 2026	53.69	54.59	53.25	53.81	53.81	1.18%	1,469,655
Apr 24, 2026	53.87	54.32	52.88	53.18	53.18	-1.48%	1,123,213
Apr 23, 2026	53.86	54.26	53.36	53.98	53.98	-0.31%	1,495,438
Apr 22, 2026	54.90	54.90	53.71	54.15	54.15	-0.86%	1,283,471
Apr 21, 2026	54.72	55.14	54.00	54.62	54.62	-0.47%	1,502,222
Apr 20, 2026	54.53	55.57	54.31	54.88	54.88	0.44%	1,598,543
Apr 17, 2026	54.51	54.97	54.08	54.64	54.64	1.00%	2,070,644
Apr 16, 2026	55.37	55.62	53.79	54.10	54.10	-2.12%	1,459,410
Apr 15, 2026	56.00	56.05	54.99	55.27	55.27	-0.36%	1,152,708
Apr 14, 2026	54.75	55.68	54.72	55.47	55.47	1.08%	1,596,905
Apr 13, 2026	54.43	55.24	53.89	54.88	54.88	0.64%	1,442,266
Apr 10, 2026	56.24	56.24	54.16	54.53	54.53	-3.14%	1,541,036
Apr 9, 2026	56.57	57.09	55.81	56.30	56.30	-1.57%	1,048,527
Apr 8, 2026	57.23	57.76	56.00	57.20	57.20	1.74%	1,561,195
Apr 7, 2026	56.14	56.41	55.36	56.22	56.22	0.02%	1,257,140
Apr 6, 2026	55.50	56.55	55.44	56.21	56.21	1.28%	1,859,494
Apr 2, 2026	56.42	56.55	54.54	55.50	55.50	-3.04%	2,315,876
Apr 1, 2026	56.72	57.50	56.28	57.24	57.24	1.33%	2,232,943
Mar 31, 2026	54.91	56.59	54.91	56.49	56.49	3.10%	2,526,788
Mar 30, 2026	54.42	55.00	53.94	54.79	54.79	1.20%	999,585
Mar 27, 2026	55.55	55.60	54.10	54.14	54.14	-2.54%	1,345,748
Mar 26, 2026	55.36	56.06	55.20	55.55	55.55	-0.07%	939,861
Mar 25, 2026	54.61	55.73	54.61	55.59	55.59	2.77%	1,947,353
Mar 24, 2026	54.36	54.37	53.36	54.09	54.09	-1.26%	1,696,911
Mar 23, 2026	54.87	55.34	54.42	54.78	54.78	1.20%	1,868,298
Mar 20, 2026	54.86	55.71	53.76	54.13	54.13	-1.64%	4,353,476
Mar 19, 2026	55.45	55.89	54.78	55.03	55.03	-0.72%	1,890,255
Mar 18, 2026	55.60	56.28	54.82	55.43	55.43	-1.11%	2,436,169
Mar 17, 2026	57.69	58.38	55.68	56.05	56.05	-2.40%	3,026,134
Mar 16, 2026	56.71	58.81	55.86	57.43	57.43	-1.85%	2,470,705
Mar 13, 2026	59.19	60.71	58.23	58.51	58.51	-0.95%	1,187,422
Mar 12, 2026	59.98	60.98	59.02	59.07	59.07	-2.07%	1,940,917
Mar 11, 2026	60.18	61.26	59.25	60.32	60.32	-0.94%	2,523,143
Mar 10, 2026	60.85	61.97	60.60	60.89	60.89	0.02%	1,235,162
Mar 9, 2026	60.91	61.88	59.83	60.88	60.88	-0.39%	1,301,004
Mar 6, 2026	60.23	61.52	59.16	61.12	61.12	0.91%	2,630,907
Mar 5, 2026	60.43	61.20	59.72	60.57	60.57	0.23%	2,246,224