BioMarin Pharmaceutical Inc. (BMRN)
NASDAQ: BMRN · Real-Time Price · USD
53.30
-0.51 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
53.57
+0.27 (0.50%)
After-hours: Apr 28, 2026, 7:57 PM EDT
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.50 | 54.70 | 53.15 | 53.30 | 53.30 | -0.94% | 1,203,878 |
| 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 |
| Mar 23, 2026 | 54.87 | 55.34 | 54.42 | 54.78 | 54.78 | 1.20% | 1,868,298 |
| Mar 20, 2026 | 54.86 | 55.71 | 53.76 | 54.13 | 54.13 | -1.64% | 4,353,476 |
| Mar 19, 2026 | 55.45 | 55.89 | 54.78 | 55.03 | 55.03 | -0.72% | 1,890,255 |
| Mar 18, 2026 | 55.60 | 56.28 | 54.82 | 55.43 | 55.43 | -1.11% | 2,436,169 |
| Mar 17, 2026 | 57.69 | 58.38 | 55.68 | 56.05 | 56.05 | -2.40% | 3,026,134 |
| Mar 16, 2026 | 56.71 | 58.81 | 55.86 | 57.43 | 57.43 | -1.85% | 2,470,705 |
| Mar 13, 2026 | 59.19 | 60.71 | 58.23 | 58.51 | 58.51 | -0.95% | 1,187,422 |
| Mar 12, 2026 | 59.98 | 60.98 | 59.02 | 59.07 | 59.07 | -2.07% | 1,940,917 |
| Mar 11, 2026 | 60.18 | 61.26 | 59.25 | 60.32 | 60.32 | -0.94% | 2,523,143 |
| Mar 10, 2026 | 60.85 | 61.97 | 60.60 | 60.89 | 60.89 | 0.02% | 1,235,162 |
| Mar 9, 2026 | 60.91 | 61.88 | 59.83 | 60.88 | 60.88 | -0.39% | 1,301,004 |
| Mar 6, 2026 | 60.23 | 61.52 | 59.16 | 61.12 | 61.12 | 0.91% | 2,630,907 |
| Mar 5, 2026 | 60.43 | 61.20 | 59.72 | 60.57 | 60.57 | 0.23% | 2,246,224 |
| Mar 4, 2026 | 59.00 | 61.19 | 58.50 | 60.43 | 60.43 | 3.25% | 2,042,893 |
| Mar 3, 2026 | 59.98 | 60.32 | 58.50 | 58.53 | 58.53 | -2.03% | 1,788,984 |
| Mar 2, 2026 | 60.71 | 61.14 | 59.25 | 59.74 | 59.74 | -3.22% | 1,953,218 |
| 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 |