BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
63.94
-1.14 (-1.75%)
At close: Sep 18, 2026, 4:00 PM EDT
63.94
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
BioMarin Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.25 | 65.29 | 63.84 | 63.94 | 63.94 | -1.75% | 4,450,925 |
| Sep 17, 2026 | 65.34 | 66.21 | 64.97 | 65.08 | 65.08 | 0.54% | 1,362,488 |
| Sep 16, 2026 | 64.48 | 65.67 | 64.34 | 64.73 | 64.73 | 0.43% | 2,252,492 |
| Sep 15, 2026 | 65.78 | 65.78 | 63.85 | 64.45 | 64.45 | -2.95% | 1,847,943 |
| Sep 14, 2026 | 66.27 | 66.88 | 65.72 | 66.41 | 66.41 | 1.11% | 1,335,978 |
| Sep 11, 2026 | 65.96 | 66.05 | 65.29 | 65.68 | 65.68 | 0.26% | 1,603,659 |
| Sep 10, 2026 | 64.41 | 65.59 | 63.57 | 65.51 | 65.51 | 1.71% | 2,182,422 |
| Sep 9, 2026 | 63.83 | 65.33 | 63.64 | 64.41 | 64.41 | -0.34% | 1,882,035 |
| Sep 8, 2026 | 65.24 | 66.26 | 64.01 | 64.63 | 64.63 | -2.86% | 1,457,213 |
| Sep 4, 2026 | 65.79 | 66.64 | 65.52 | 66.53 | 66.53 | 0.15% | 2,299,149 |
| 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 |
| Jul 30, 2026 | 60.60 | 60.84 | 59.72 | 60.58 | 60.58 | -1.29% | 1,224,210 |
| Jul 29, 2026 | 62.07 | 62.30 | 61.19 | 61.37 | 61.37 | -1.13% | 1,805,289 |
| Jul 28, 2026 | 61.00 | 63.05 | 60.93 | 62.07 | 62.07 | 2.99% | 1,942,198 |
| Jul 27, 2026 | 59.89 | 60.99 | 59.32 | 60.27 | 60.27 | 1.58% | 1,626,843 |
| Jul 24, 2026 | 59.24 | 59.35 | 58.61 | 59.33 | 59.33 | 0.78% | 1,937,646 |
| Jul 23, 2026 | 57.99 | 59.07 | 57.42 | 58.87 | 58.87 | 0.80% | 2,503,781 |
| Jul 22, 2026 | 59.50 | 59.98 | 58.30 | 58.40 | 58.40 | -1.37% | 1,428,365 |
| Jul 21, 2026 | 58.96 | 59.71 | 58.26 | 59.21 | 59.21 | 0.17% | 1,621,877 |
| Jul 20, 2026 | 59.59 | 59.94 | 59.00 | 59.11 | 59.11 | -0.81% | 1,177,854 |
| Jul 17, 2026 | 59.59 | 60.64 | 59.40 | 59.59 | 59.59 | -0.68% | 1,605,700 |
| 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% | 908,054 |
| 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% | 1,587,139 |
| Jul 10, 2026 | 60.15 | 60.28 | 58.44 | 59.12 | 59.12 | -1.42% | 1,556,905 |