BioMarin Pharmaceutical Inc. (BMRN)

NASDAQ: BMRN · Real-Time Price · USD

60.00

+1.05 (1.78%)

At close: Jul 16, 2026, 4:00 PM EDT

59.95

-0.05 (-0.08%)

Pre-market: Jul 17, 2026, 4:57 AM EDT

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	58.95	60.23	58.59	60.00	60.00	1.78%	1,302,187
Jul 15, 2026	58.82	59.27	58.19	58.95	58.95	0.53%	900,990
Jul 14, 2026	58.45	59.15	57.77	58.64	58.64	-0.95%	1,393,757
Jul 13, 2026	59.12	59.24	58.02	59.20	59.20	0.14%	1,587,086
Jul 10, 2026	60.15	60.28	58.44	59.12	59.12	-1.42%	1,512,227
Jul 9, 2026	59.15	60.51	58.45	59.97	59.97	0.37%	946,749
Jul 8, 2026	59.88	60.67	59.63	59.75	59.75	-0.99%	1,511,094
Jul 7, 2026	59.64	60.54	58.63	60.35	60.35	2.65%	1,533,233
Jul 6, 2026	58.72	58.84	57.55	58.79	58.79	-0.34%	1,788,907
Jul 2, 2026	58.52	59.43	58.10	58.99	58.99	2.02%	1,476,185
Jul 1, 2026	57.47	58.57	57.25	57.82	57.82	1.05%	1,484,980
Jun 30, 2026	57.92	57.92	56.43	57.22	57.22	-0.78%	1,671,352
Jun 29, 2026	59.41	59.43	56.84	57.67	57.67	-2.25%	1,767,463
Jun 26, 2026	57.35	59.77	57.35	59.00	59.00	2.88%	3,709,815
Jun 25, 2026	57.46	57.95	56.40	57.35	57.35	0.03%	2,689,876
Jun 24, 2026	56.83	57.79	56.53	57.33	57.33	1.47%	1,600,646
Jun 23, 2026	55.80	57.00	55.74	56.50	56.50	1.07%	2,027,086
Jun 22, 2026	55.51	56.31	54.96	55.90	55.90	2.21%	3,014,592
Jun 18, 2026	55.04	55.62	54.26	54.69	54.69	-0.60%	3,481,457
Jun 17, 2026	55.11	56.06	54.49	55.02	55.02	-0.18%	1,739,044
Jun 16, 2026	55.65	55.83	54.61	55.12	55.12	-0.95%	1,524,422
Jun 15, 2026	56.08	56.35	54.99	55.65	55.65	-0.54%	1,458,251
Jun 12, 2026	55.54	56.26	55.48	55.95	55.95	0.74%	1,099,930
Jun 11, 2026	56.17	56.59	55.25	55.54	55.54	-1.12%	1,603,893
Jun 10, 2026	57.77	58.26	55.99	56.17	56.17	-3.00%	2,055,976
Jun 9, 2026	57.41	58.11	56.85	57.91	57.91	2.40%	2,767,317
Jun 8, 2026	56.89	56.89	56.01	56.55	56.55	-0.39%	2,062,949
Jun 5, 2026	56.09	57.71	56.09	56.77	56.77	0.53%	2,232,680
Jun 4, 2026	55.51	57.05	55.11	56.47	56.47	3.31%	2,077,431
Jun 3, 2026	53.32	55.00	53.01	54.66	54.66	2.51%	2,268,034
Jun 2, 2026	54.09	55.05	53.28	53.32	53.32	-3.11%	2,708,060
Jun 1, 2026	56.55	57.41	54.90	55.03	55.03	-3.94%	2,818,159
May 29, 2026	53.50	57.51	53.50	57.29	57.29	8.63%	5,467,663
May 28, 2026	52.40	53.00	52.20	52.74	52.74	0.69%	1,809,083
May 27, 2026	52.78	53.31	52.20	52.38	52.38	-0.95%	2,345,034
May 26, 2026	54.20	54.48	52.76	52.88	52.88	-2.24%	1,803,788
May 22, 2026	54.04	55.05	53.56	54.09	54.09	-0.02%	2,438,349
May 21, 2026	52.22	54.45	52.13	54.10	54.10	7.77%	4,571,469
May 20, 2026	49.81	50.45	49.41	50.20	50.20	0.78%	2,189,666
May 19, 2026	50.25	50.95	49.48	49.81	49.81	0.28%	2,598,657
May 18, 2026	51.61	52.25	49.26	49.67	49.67	-4.13%	3,485,980
May 15, 2026	53.41	53.41	51.68	51.81	51.81	-2.69%	2,076,142
May 14, 2026	53.78	54.09	52.64	53.24	53.24	-0.58%	1,158,901
May 13, 2026	52.50	53.70	52.08	53.55	53.55	1.27%	2,039,803
May 12, 2026	52.93	53.15	52.36	52.88	52.88	0.57%	1,205,293
May 11, 2026	53.46	54.50	52.48	52.58	52.58	-2.74%	2,466,505
May 8, 2026	54.15	54.55	53.53	54.06	54.06	-0.11%	1,972,417
May 7, 2026	54.86	55.31	53.60	54.12	54.12	-0.88%	2,112,469
May 6, 2026	53.60	54.94	52.86	54.60	54.60	2.55%	2,359,704
May 5, 2026	55.57	57.44	52.65	53.24	53.24	-4.00%	3,823,280