BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	60.91	61.88	60.00	60.26	-	-1.41%	425,085
Mar 6, 2026	60.23	61.52	59.16	61.12	61.12	0.91%	2,630,705
Mar 5, 2026	60.43	61.20	59.72	60.57	60.57	0.23%	2,245,618
Mar 4, 2026	59.00	61.19	58.50	60.43	60.43	3.25%	2,042,825
Mar 3, 2026	59.98	60.32	58.50	58.53	58.53	-2.03%	1,788,806
Mar 2, 2026	60.71	61.14	59.25	59.74	59.74	-3.22%	1,953,200
Feb 27, 2026	60.89	63.22	60.59	61.73	61.73	1.01%	2,180,013
Feb 26, 2026	61.36	61.44	59.56	61.11	61.11	-0.54%	1,783,934
Feb 25, 2026	62.14	62.53	61.18	61.44	61.44	-1.88%	1,881,923
Feb 24, 2026	60.30	66.28	59.63	62.62	62.62	-0.48%	3,453,846
Feb 23, 2026	64.08	65.95	62.63	62.92	62.92	-1.81%	4,741,237
Feb 20, 2026	63.09	64.25	62.55	64.08	64.08	1.04%	3,634,256
Feb 19, 2026	61.63	63.75	60.55	63.42	63.42	2.57%	2,989,051
Feb 18, 2026	60.08	61.98	59.60	61.83	61.83	3.14%	1,864,433
Feb 17, 2026	60.05	60.95	59.38	59.95	59.95	0.13%	1,375,128
Feb 13, 2026	59.94	60.99	59.45	59.87	59.87	-0.12%	1,941,042
Feb 12, 2026	58.39	61.48	57.84	59.94	59.94	-0.61%	4,416,395
Feb 11, 2026	59.43	60.79	58.62	60.31	60.31	1.09%	2,646,655
Feb 10, 2026	58.00	60.75	57.90	59.66	59.66	3.20%	3,329,750
Feb 9, 2026	58.13	58.15	57.32	57.81	57.81	-0.55%	1,314,789
Feb 6, 2026	57.26	58.43	57.26	58.13	58.13	1.71%	1,643,504
Feb 5, 2026	57.69	58.29	56.88	57.15	57.15	-0.82%	1,256,884
Feb 4, 2026	57.84	58.26	57.03	57.62	57.62	0.02%	2,256,576
Feb 3, 2026	57.15	58.76	57.10	57.61	57.61	-0.59%	1,655,350
Feb 2, 2026	56.40	58.50	56.26	57.95	57.95	2.49%	1,863,400
Jan 30, 2026	56.36	56.98	55.28	56.54	56.54	-0.79%	1,879,285
Jan 29, 2026	56.27	57.04	55.80	56.99	56.99	0.55%	2,392,135
Jan 28, 2026	56.73	57.33	56.01	56.68	56.68	-0.30%	1,695,854
Jan 27, 2026	56.60	57.15	56.16	56.85	56.85	0.12%	1,298,682
Jan 26, 2026	55.82	57.31	55.50	56.78	56.78	1.01%	1,550,030
Jan 23, 2026	57.14	57.19	56.10	56.21	56.21	-1.70%	2,106,555
Jan 22, 2026	56.74	58.33	56.36	57.18	57.18	0.72%	2,051,136
Jan 21, 2026	56.31	57.24	56.03	56.77	56.77	0.82%	2,066,680
Jan 20, 2026	54.73	56.42	54.07	56.31	56.31	3.15%	3,344,379
Jan 16, 2026	55.00	55.23	54.58	54.59	54.59	-0.87%	2,076,438
Jan 15, 2026	56.23	56.35	54.81	55.07	55.07	-1.80%	1,731,189
Jan 14, 2026	55.44	56.37	55.20	56.08	56.08	1.59%	2,568,792
Jan 13, 2026	57.82	57.95	54.36	55.20	55.20	-4.35%	2,523,873
Jan 12, 2026	58.96	59.03	57.27	57.71	57.71	-2.10%	2,182,796
Jan 9, 2026	60.52	60.80	58.85	58.95	58.95	-2.32%	2,412,602
Jan 8, 2026	61.00	61.28	59.80	60.35	60.35	-1.57%	2,148,140
Jan 7, 2026	60.50	61.88	60.34	61.31	61.31	2.06%	2,210,301
Jan 6, 2026	58.87	60.46	58.87	60.07	60.07	2.04%	2,019,546
Jan 5, 2026	59.15	59.60	58.38	58.87	58.87	-0.98%	2,536,887
Jan 2, 2026	59.43	59.82	58.89	59.45	59.45	0.03%	1,143,440
Dec 31, 2025	58.80	59.72	58.44	59.43	59.43	0.75%	1,398,781
Dec 30, 2025	59.89	60.07	58.87	58.99	58.99	-1.75%	1,575,511
Dec 29, 2025	59.95	60.58	59.56	60.04	60.04	0.15%	1,362,710
Dec 26, 2025	60.08	60.17	59.36	59.95	59.95	-0.35%	1,181,174
Dec 24, 2025	61.24	61.24	59.81	60.16	60.16	-1.60%	1,209,245
Dec 23, 2025	59.59	61.79	59.24	61.14	61.14	3.14%	4,290,743
Dec 22, 2025	60.59	61.47	58.75	59.28	59.28	-3.06%	5,275,166
Dec 19, 2025	54.80	63.89	54.39	61.15	61.15	17.71%	18,520,186
Dec 18, 2025	51.57	52.29	51.50	51.95	51.95	0.29%	2,137,108
Dec 17, 2025	52.05	52.41	51.68	51.80	51.80	0.06%	1,648,585
Dec 16, 2025	52.34	52.49	51.47	51.77	51.77	-0.67%	1,922,432
Dec 15, 2025	53.53	53.57	50.90	52.12	52.12	-2.23%	2,746,987
Dec 12, 2025	53.05	53.33	52.58	53.31	53.31	0.60%	1,650,739
Dec 11, 2025	53.60	54.33	52.89	52.99	52.99	-1.32%	1,831,122
Dec 10, 2025	53.75	54.29	53.00	53.70	53.70	-0.07%	2,669,618
Dec 9, 2025	53.35	54.02	53.11	53.74	53.74	0.83%	2,265,979
Dec 8, 2025	53.48	53.49	52.55	53.30	53.30	-0.19%	1,960,069
Dec 5, 2025	53.55	53.83	52.88	53.40	53.40	-0.78%	2,164,441
Dec 4, 2025	54.33	54.66	53.64	53.82	53.82	-0.90%	1,886,737
Dec 3, 2025	53.52	54.40	53.03	54.31	54.31	0.78%	2,230,870
Dec 2, 2025	55.22	55.34	53.88	53.89	53.89	-2.07%	2,109,389
Dec 1, 2025	55.50	56.09	54.95	55.03	55.03	-1.61%	2,339,476
Nov 28, 2025	55.77	56.05	55.03	55.93	55.93	0.74%	1,203,380
Nov 26, 2025	56.26	56.39	54.51	55.52	55.52	-1.37%	3,576,418
Nov 25, 2025	55.60	56.45	55.35	56.29	56.29	1.42%	2,544,620
Nov 24, 2025	54.22	56.13	53.93	55.50	55.50	1.48%	17,392,210
Nov 21, 2025	52.72	54.76	52.51	54.69	54.69	4.21%	3,002,466
Nov 20, 2025	52.62	53.73	52.36	52.48	52.48	-0.15%	2,128,227
Nov 19, 2025	53.88	53.88	51.99	52.56	52.56	-2.95%	2,057,453
Nov 18, 2025	54.32	54.52	52.91	54.16	54.16	-0.55%	2,013,765
Nov 17, 2025	54.13	55.24	54.00	54.46	54.46	-0.49%	2,222,701
Nov 14, 2025	54.18	55.30	53.67	54.73	54.73	0.94%	1,975,965
Nov 13, 2025	55.00	55.34	54.16	54.22	54.22	-1.99%	2,264,972
Nov 12, 2025	54.94	55.33	54.31	55.32	55.32	0.71%	2,083,117
Nov 11, 2025	53.00	54.97	52.86	54.93	54.93	4.29%	2,312,282
Nov 10, 2025	51.95	52.80	51.81	52.67	52.67	2.35%	2,068,801
Nov 7, 2025	51.90	51.90	50.76	51.46	51.46	-0.73%	3,097,012
Nov 6, 2025	52.03	52.68	51.42	51.84	51.84	-1.82%	2,957,635
Nov 5, 2025	52.17	53.50	51.86	52.80	52.80	0.53%	2,120,506
Nov 4, 2025	52.56	52.77	51.80	52.52	52.52	-0.62%	1,990,822
Nov 3, 2025	53.03	54.25	52.06	52.85	52.85	-1.34%	2,685,806
Oct 31, 2025	51.33	53.62	51.00	53.57	53.57	3.20%	3,250,538
Oct 30, 2025	51.86	52.49	51.10	51.91	51.91	0.10%	2,666,720
Oct 29, 2025	53.46	54.75	51.74	51.86	51.86	-3.05%	4,754,117
Oct 28, 2025	53.40	56.80	53.27	53.49	53.49	1.56%	6,452,951
Oct 27, 2025	54.98	55.84	52.26	52.67	52.67	-3.32%	5,512,267
Oct 24, 2025	54.49	55.03	54.19	54.48	54.48	-0.13%	2,101,249
Oct 23, 2025	53.49	54.61	53.14	54.55	54.55	2.21%	2,343,456
Oct 22, 2025	53.81	54.41	53.23	53.37	53.37	-0.82%	2,459,709
Oct 21, 2025	53.08	53.98	52.62	53.81	53.81	1.39%	1,912,844
Oct 20, 2025	53.55	53.55	52.15	53.07	53.07	-0.41%	2,041,012
Oct 17, 2025	52.60	53.49	52.58	53.29	53.29	0.64%	1,785,819
Oct 16, 2025	53.09	53.96	52.38	52.95	52.95	-0.26%	2,211,857
Oct 15, 2025	52.34	53.76	52.19	53.09	53.09	1.18%	1,949,048
Oct 14, 2025	51.78	52.81	51.57	52.47	52.47	0.04%	2,469,682