BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	55.01	55.96	54.49	54.81	54.81	-0.15%	1,971,493
Oct 8, 2026	54.95	54.97	53.90	54.89	54.89	-0.56%	3,098,645
Oct 7, 2026	56.05	56.60	54.76	55.20	55.20	-1.81%	2,078,880
Oct 6, 2026	57.54	57.88	55.76	56.22	56.22	-2.29%	3,718,967
Oct 5, 2026	57.11	58.11	56.82	57.54	57.54	0.63%	2,407,502
Oct 2, 2026	58.52	58.73	57.15	57.18	57.18	-2.16%	2,191,949
Oct 1, 2026	59.81	60.16	58.39	58.44	58.44	-2.60%	2,081,467
Sep 30, 2026	59.90	60.71	59.37	60.00	60.00	0.22%	1,796,848
Sep 29, 2026	59.24	60.09	58.96	59.87	59.87	0.69%	1,807,465
Sep 28, 2026	59.87	60.07	58.74	59.46	59.46	-1.33%	2,357,860
Sep 25, 2026	61.50	61.50	60.17	60.26	60.26	-1.78%	1,791,265
Sep 24, 2026	62.21	62.33	61.13	61.35	61.35	-1.38%	1,641,364
Sep 23, 2026	63.68	64.00	61.58	62.21	62.21	-1.83%	2,105,158
Sep 22, 2026	64.34	64.79	63.35	63.37	63.37	-1.08%	1,962,127
Sep 21, 2026	64.35	64.96	63.58	64.06	64.06	0.19%	1,876,904
Sep 18, 2026	65.25	65.29	63.84	63.94	63.94	-1.75%	4,455,959
Sep 17, 2026	65.34	66.21	64.97	65.08	65.08	0.54%	1,380,832
Sep 16, 2026	64.48	65.67	64.34	64.73	64.73	0.43%	2,252,517
Sep 15, 2026	65.78	65.78	63.85	64.45	64.45	-2.95%	1,853,761
Sep 14, 2026	66.27	66.88	65.72	66.41	66.41	1.11%	1,336,307
Sep 11, 2026	65.96	66.05	65.29	65.68	65.68	0.26%	1,604,794
Sep 10, 2026	64.41	65.59	63.57	65.51	65.51	1.71%	2,202,737
Sep 9, 2026	63.83	65.33	63.64	64.41	64.41	-0.34%	1,949,632
Sep 8, 2026	65.24	66.26	64.01	64.63	64.63	-2.86%	1,457,634
Sep 4, 2026	65.79	66.64	65.52	66.53	66.53	0.15%	2,299,208
Sep 3, 2026	67.30	67.70	66.32	66.43	66.43	-0.81%	1,478,210
Sep 2, 2026	65.00	67.20	64.99	66.97	66.97	3.29%	2,521,398
Sep 1, 2026	65.54	66.02	64.49	64.84	64.84	-0.60%	1,782,372
Aug 31, 2026	65.95	66.30	64.33	65.23	65.23	0.87%	2,299,114
Aug 28, 2026	64.99	65.08	64.07	64.67	64.67	-0.96%	1,098,427
Aug 27, 2026	65.28	65.92	64.83	65.29	65.29	-0.49%	1,245,989
Aug 26, 2026	65.62	66.53	65.33	65.61	65.61	-0.77%	1,884,303
Aug 25, 2026	65.03	66.36	65.02	66.12	66.12	1.61%	1,358,453
Aug 24, 2026	66.57	67.18	64.71	65.07	65.07	-2.44%	2,264,555
Aug 21, 2026	67.55	68.34	66.52	66.70	66.70	-1.45%	1,593,613
Aug 20, 2026	68.11	68.75	67.57	67.68	67.68	-2.38%	1,275,619
Aug 19, 2026	68.17	69.62	67.75	69.33	69.33	3.49%	1,977,464
Aug 18, 2026	67.21	68.27	66.84	66.99	66.99	0.53%	1,942,497
Aug 17, 2026	67.00	67.63	66.21	66.64	66.64	-1.07%	2,238,135
Aug 14, 2026	68.53	68.53	67.12	67.36	67.36	-1.71%	1,413,479
Aug 13, 2026	70.35	70.35	68.36	68.53	68.53	-2.43%	2,317,019
Aug 12, 2026	68.71	70.98	68.29	70.24	70.24	0.99%	2,840,873
Aug 11, 2026	69.50	70.62	68.71	69.55	69.55	0.97%	3,966,158
Aug 10, 2026	64.23	69.27	63.37	68.88	68.88	7.95%	5,036,931
Aug 7, 2026	64.83	64.92	62.20	63.81	63.81	3.82%	4,365,210
Aug 6, 2026	60.46	61.67	58.89	61.46	61.46	2.59%	3,452,612
Aug 5, 2026	61.46	61.48	59.78	59.91	59.91	-1.33%	1,685,604
Aug 4, 2026	59.89	60.83	59.33	60.72	60.72	1.21%	1,239,111
Aug 3, 2026	60.43	60.69	59.75	60.00	60.00	-0.04%	1,847,046
Jul 31, 2026	60.38	60.80	58.92	60.02	60.02	-0.92%	2,377,107