BioMarin Pharmaceutical Inc. (BMRN)

NASDAQ: BMRN · Real-Time Price · USD

61.46

+1.55 (2.59%)

At close: Aug 6, 2026, 4:00 PM EDT

64.55

+3.09 (5.03%)

After-hours: Aug 6, 2026, 7:45 PM EDT

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	60.46	61.67	58.89	61.46	61.46	2.59%	3,430,099
Aug 5, 2026	61.46	61.48	59.78	59.91	59.91	-1.33%	1,661,079
Aug 4, 2026	59.89	60.83	59.33	60.72	60.72	1.21%	1,236,278
Aug 3, 2026	60.43	60.69	59.75	60.00	60.00	-0.04%	1,821,720
Jul 31, 2026	60.38	60.80	58.92	60.02	60.02	-0.92%	2,377,099
Jul 30, 2026	60.60	60.84	59.72	60.58	60.58	-1.29%	1,224,122
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
Jul 9, 2026	59.15	60.51	58.45	59.97	59.97	0.37%	946,800
Jul 8, 2026	59.88	60.67	59.63	59.75	59.75	-0.99%	1,545,555
Jul 7, 2026	59.64	60.54	58.63	60.35	60.35	2.65%	1,598,603
Jul 6, 2026	58.72	58.84	57.55	58.79	58.79	-0.34%	1,789,144
Jul 2, 2026	58.52	59.43	58.10	58.99	58.99	2.02%	1,483,584
Jul 1, 2026	57.47	58.57	57.25	57.82	57.82	1.05%	1,491,016
Jun 30, 2026	57.92	57.92	56.43	57.22	57.22	-0.78%	1,707,024
Jun 29, 2026	59.41	59.43	56.84	57.67	57.67	-2.25%	1,797,288
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