BioMarin Pharmaceutical Inc. (BMRN)

NASDAQ: BMRN · Real-Time Price · USD

57.49

+1.49 (2.66%)

At close: Oct 29, 2026, 4:00 PM EDT

58.40

+0.91 (1.58%)

After-hours: Oct 29, 2026, 6:17 PM EDT

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	56.58	57.51	56.29	57.49	57.49	2.66%	2,617,560
Oct 28, 2026	55.18	56.18	54.85	56.00	56.00	1.17%	2,001,764
Oct 27, 2026	55.83	56.09	55.05	55.35	55.35	-0.72%	2,463,412
Oct 26, 2026	56.50	56.89	55.34	55.75	55.75	-0.36%	2,360,994
Oct 23, 2026	56.68	56.81	55.24	55.95	55.95	-1.20%	1,682,821
Oct 22, 2026	55.40	56.91	55.02	56.63	56.63	2.57%	2,396,857
Oct 21, 2026	56.40	57.00	54.91	55.21	55.21	-2.18%	2,506,314
Oct 20, 2026	55.08	56.48	54.95	56.44	56.44	3.24%	3,474,620
Oct 19, 2026	54.78	55.12	54.08	54.67	54.67	-0.02%	2,995,697
Oct 16, 2026	56.32	56.53	54.44	54.68	54.68	-2.44%	2,624,651
Oct 15, 2026	56.45	57.59	55.96	56.05	56.05	1.65%	2,879,819
Oct 14, 2026	54.75	55.56	54.46	55.14	55.14	1.40%	1,845,373
Oct 13, 2026	55.30	55.66	53.93	54.38	54.38	-1.82%	2,661,680
Oct 12, 2026	55.56	55.96	54.90	55.39	55.39	1.09%	2,362,072
Oct 9, 2026	54.80	55.98	54.48	54.80	54.80	-0.17%	2,146,352
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