BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.32	54.93	53.01	54.86	-	2.89%	667,357
Jun 2, 2026	54.09	55.05	53.28	53.32	53.32	-3.11%	2,707,957
Jun 1, 2026	56.55	57.41	54.90	55.03	55.03	-3.94%	2,817,453
May 29, 2026	53.50	57.51	53.50	57.29	57.29	8.63%	5,459,046
May 28, 2026	52.40	53.00	52.20	52.74	52.74	0.69%	1,804,079
May 27, 2026	52.78	53.31	52.20	52.38	52.38	-0.95%	2,344,842
May 26, 2026	54.20	54.48	52.76	52.88	52.88	-2.24%	1,803,690
May 22, 2026	54.04	55.05	53.56	54.09	54.09	-0.02%	2,438,273
May 21, 2026	52.22	54.45	52.13	54.10	54.10	7.77%	4,121,827
May 20, 2026	49.81	50.45	49.41	50.20	50.20	0.78%	2,173,214
May 19, 2026	50.25	50.95	49.48	49.81	49.81	0.28%	2,597,781
May 18, 2026	51.61	52.25	49.26	49.67	49.67	-4.13%	3,484,012
May 15, 2026	53.41	53.41	51.68	51.81	51.81	-2.69%	2,076,142
May 14, 2026	53.78	54.09	52.64	53.24	53.24	-0.58%	1,158,901
May 13, 2026	52.50	53.70	52.08	53.55	53.55	1.27%	2,039,803
May 12, 2026	52.93	53.15	52.36	52.88	52.88	0.57%	1,205,293
May 11, 2026	53.46	54.50	52.48	52.58	52.58	-2.74%	2,466,505
May 8, 2026	54.15	54.55	53.53	54.06	54.06	-0.11%	1,972,417
May 7, 2026	54.86	55.31	53.60	54.12	54.12	-0.88%	2,112,469
May 6, 2026	53.60	54.94	52.86	54.60	54.60	2.55%	2,359,704
May 5, 2026	55.57	57.44	52.65	53.24	53.24	-4.00%	3,823,280
May 4, 2026	53.66	55.53	53.45	55.46	55.46	2.59%	2,828,329
May 1, 2026	53.91	54.29	53.56	54.06	54.06	0.28%	1,336,166
Apr 30, 2026	54.01	54.88	53.76	53.91	53.91	-0.55%	1,594,981
Apr 29, 2026	53.05	54.30	52.46	54.21	54.21	1.71%	1,655,076
Apr 28, 2026	54.50	54.70	53.15	53.30	53.30	-0.94%	1,204,283
Apr 27, 2026	53.69	54.59	53.25	53.81	53.81	1.18%	1,469,655
Apr 24, 2026	53.87	54.32	52.88	53.18	53.18	-1.48%	1,123,213
Apr 23, 2026	53.86	54.26	53.36	53.98	53.98	-0.31%	1,495,438
Apr 22, 2026	54.90	54.90	53.71	54.15	54.15	-0.86%	1,283,471
Apr 21, 2026	54.72	55.14	54.00	54.62	54.62	-0.47%	1,502,222
Apr 20, 2026	54.53	55.57	54.31	54.88	54.88	0.44%	1,598,543
Apr 17, 2026	54.51	54.97	54.08	54.64	54.64	1.00%	2,070,644
Apr 16, 2026	55.37	55.62	53.79	54.10	54.10	-2.12%	1,459,410
Apr 15, 2026	56.00	56.05	54.99	55.27	55.27	-0.36%	1,152,708
Apr 14, 2026	54.75	55.68	54.72	55.47	55.47	1.08%	1,596,905
Apr 13, 2026	54.43	55.24	53.89	54.88	54.88	0.64%	1,442,266
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