BioMarin Pharmaceutical Inc. (BMRN)

NASDAQ: BMRN · Real-Time Price · USD

53.98

-0.17 (-0.31%)

At close: Apr 23, 2026, 4:00 PM EDT

54.20

+0.22 (0.41%)

After-hours: Apr 23, 2026, 6:14 PM EDT

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	53.86	54.26	53.36	53.98	53.98	-0.31%	1,495,435
Apr 22, 2026	54.90	54.90	53.71	54.15	54.15	-0.86%	1,267,108
Apr 21, 2026	54.72	55.14	54.00	54.62	54.62	-0.47%	1,500,518
Apr 20, 2026	54.53	55.57	54.31	54.88	54.88	0.44%	1,598,538
Apr 17, 2026	54.51	54.97	54.08	54.64	54.64	1.00%	2,070,628
Apr 16, 2026	55.37	55.62	53.79	54.10	54.10	-2.12%	1,457,419
Apr 15, 2026	56.00	56.05	54.99	55.27	55.27	-0.36%	1,152,611
Apr 14, 2026	54.75	55.68	54.72	55.47	55.47	1.08%	1,575,465
Apr 13, 2026	54.43	55.24	53.89	54.88	54.88	0.64%	1,442,264
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
Mar 4, 2026	59.00	61.19	58.50	60.43	60.43	3.25%	2,042,893
Mar 3, 2026	59.98	60.32	58.50	58.53	58.53	-2.03%	1,788,984
Mar 2, 2026	60.71	61.14	59.25	59.74	59.74	-3.22%	1,953,218
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