BioMarin Pharmaceutical Inc. (BMRN)

NASDAQ: BMRN · Real-Time Price · USD

59.00

+1.65 (2.88%)

At close: Jun 26, 2026, 4:00 PM EDT

58.60

-0.40 (-0.68%)

After-hours: Jun 26, 2026, 7:59 PM EDT

BioMarin Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.35	59.77	57.35	59.00	59.00	2.88%	3,654,610
Jun 25, 2026	57.46	57.95	56.40	57.35	57.35	0.03%	2,644,894
Jun 24, 2026	56.83	57.79	56.53	57.33	57.33	1.47%	1,597,154
Jun 23, 2026	55.80	57.00	55.74	56.50	56.50	1.07%	1,981,670
Jun 22, 2026	55.51	56.31	54.96	55.90	55.90	2.21%	2,992,689
Jun 18, 2026	55.04	55.62	54.26	54.69	54.69	-0.60%	3,418,674
Jun 17, 2026	55.11	56.06	54.49	55.02	55.02	-0.18%	1,708,333
Jun 16, 2026	55.65	55.83	54.61	55.12	55.12	-0.95%	1,447,270
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
May 26, 2026	54.20	54.48	52.76	52.88	52.88	-2.24%	1,803,788
May 22, 2026	54.04	55.05	53.56	54.09	54.09	-0.02%	2,438,349
May 21, 2026	52.22	54.45	52.13	54.10	54.10	7.77%	4,571,469
May 20, 2026	49.81	50.45	49.41	50.20	50.20	0.78%	2,189,666
May 19, 2026	50.25	50.95	49.48	49.81	49.81	0.28%	2,598,657
May 18, 2026	51.61	52.25	49.26	49.67	49.67	-4.13%	3,485,980
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
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