BMRN Historical Prices
BioMarin Pharmaceuticals Inc · daily open, high, low, close & volume
Trading days
250
Period high
70.98
Period low
49.26
Period change
+4.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 56.82 | 57.37 | 56.38 | 57.13 | -0.09% | 1,430,539 |
| Nov 9, 2026 | 56.56 | 57.45 | 54.71 | 57.18 | +2.05% | 2,067,023 |
| Nov 6, 2026 | 55.25 | 56.08 | 55.00 | 56.03 | -0.16% | 2,733,265 |
| Nov 5, 2026 | 57.44 | 57.99 | 55.97 | 56.12 | -1.77% | 2,166,189 |
| Nov 4, 2026 | 56.60 | 57.51 | 55.67 | 57.13 | +2.64% | 3,224,595 |
| Nov 3, 2026 | 53.06 | 56.33 | 52.00 | 55.66 | -3.10% | 4,707,000 |
| Nov 2, 2026 | 58.66 | 59.51 | 57.17 | 57.44 | -1.83% | 3,267,405 |
| Oct 30, 2026 | 58.40 | 59.37 | 57.86 | 58.51 | +1.77% | 2,273,743 |
| Oct 29, 2026 | 56.58 | 57.51 | 56.29 | 57.49 | +2.66% | 2,617,634 |
| Oct 28, 2026 | 55.18 | 56.17 | 54.85 | 56.00 | +1.17% | 2,001,336 |
| Oct 27, 2026 | 55.83 | 56.09 | 55.05 | 55.35 | -0.72% | 2,463,412 |
| Oct 26, 2026 | 56.50 | 56.89 | 55.34 | 55.75 | -0.36% | 2,360,995 |
| Oct 23, 2026 | 56.68 | 56.81 | 55.24 | 55.95 | -1.20% | 1,640,631 |
| Oct 22, 2026 | 55.40 | 56.91 | 55.02 | 56.63 | +2.57% | 2,396,857 |
| Oct 21, 2026 | 56.40 | 57.00 | 54.91 | 55.21 | -2.18% | 2,506,314 |
| Oct 20, 2026 | 55.08 | 56.48 | 54.95 | 56.44 | +3.24% | 3,474,621 |
| Oct 19, 2026 | 54.78 | 55.12 | 54.08 | 54.67 | -0.02% | 2,995,129 |
| Oct 16, 2026 | 56.32 | 56.53 | 54.44 | 54.68 | -2.44% | 2,627,874 |
| Oct 15, 2026 | 56.45 | 57.59 | 55.95 | 56.05 | +1.65% | 2,922,503 |
| Oct 14, 2026 | 54.75 | 55.56 | 54.46 | 55.14 | +1.40% | 1,845,709 |
| Oct 13, 2026 | 55.30 | 55.66 | 53.93 | 54.38 | -1.82% | 2,661,597 |
| Oct 12, 2026 | 55.56 | 55.96 | 54.90 | 55.39 | +1.09% | 2,365,346 |
| Oct 9, 2026 | 54.80 | 55.98 | 54.48 | 54.80 | -0.17% | 2,146,378 |
| Oct 8, 2026 | 54.95 | 54.97 | 53.90 | 54.89 | -0.56% | 3,098,865 |
| Oct 7, 2026 | 56.05 | 56.60 | 54.76 | 55.20 | -1.81% | 2,078,983 |
| Oct 6, 2026 | 57.54 | 57.88 | 55.76 | 56.22 | -2.29% | 3,718,989 |
| Oct 5, 2026 | 57.11 | 58.11 | 56.82 | 57.54 | +0.63% | 2,407,511 |
| Oct 2, 2026 | 58.52 | 58.73 | 57.15 | 57.18 | -2.16% | 2,205,007 |
| Oct 1, 2026 | 59.81 | 60.16 | 58.39 | 58.44 | -2.60% | 2,083,190 |
| Sep 30, 2026 | 59.90 | 60.70 | 59.37 | 60.00 | +0.22% | 1,797,910 |
| Sep 29, 2026 | 59.23 | 60.09 | 58.96 | 59.87 | +0.69% | 1,807,502 |
| Sep 28, 2026 | 59.87 | 60.07 | 58.74 | 59.46 | -1.33% | 2,357,964 |
| Sep 25, 2026 | 61.50 | 61.50 | 60.17 | 60.26 | -1.78% | 1,791,426 |
| Sep 24, 2026 | 62.21 | 62.33 | 61.13 | 61.35 | -1.38% | 1,659,446 |
| Sep 23, 2026 | 63.68 | 64.00 | 61.58 | 62.21 | -1.83% | 2,105,165 |
| Sep 22, 2026 | 64.34 | 64.79 | 63.35 | 63.37 | -1.08% | 1,962,554 |
| Sep 21, 2026 | 64.35 | 64.96 | 63.58 | 64.06 | +0.19% | 1,877,055 |
| Sep 18, 2026 | 65.25 | 65.29 | 63.84 | 63.94 | -1.75% | 4,455,959 |
| Sep 17, 2026 | 65.34 | 66.21 | 64.97 | 65.08 | +0.54% | 1,380,832 |
| Sep 16, 2026 | 64.48 | 65.67 | 64.34 | 64.73 | +0.43% | 2,252,517 |
| Sep 15, 2026 | 65.78 | 65.78 | 63.85 | 64.45 | -2.95% | 1,853,761 |
| Sep 14, 2026 | 66.27 | 66.88 | 65.72 | 66.41 | +1.11% | 1,336,308 |
| Sep 11, 2026 | 65.96 | 66.05 | 65.28 | 65.68 | +0.26% | 1,604,795 |
| Sep 10, 2026 | 64.41 | 65.59 | 63.57 | 65.51 | +1.71% | 2,202,738 |
| Sep 9, 2026 | 63.83 | 65.33 | 63.64 | 64.41 | -0.34% | 1,949,632 |
| Sep 8, 2026 | 65.24 | 66.26 | 64.01 | 64.63 | -2.86% | 1,457,630 |
| Sep 4, 2026 | 65.78 | 66.64 | 65.52 | 66.53 | +0.15% | 2,299,209 |
| Sep 3, 2026 | 67.30 | 67.69 | 66.32 | 66.43 | -0.81% | 1,478,211 |
| Sep 2, 2026 | 65.00 | 67.20 | 64.99 | 66.97 | +2.67% | 2,521,399 |
| Aug 31, 2026 | 65.95 | 66.30 | 64.33 | 65.23 | +0.87% | 2,299,173 |
| Aug 28, 2026 | 64.99 | 65.08 | 64.07 | 64.67 | -0.96% | 1,098,427 |
| Aug 27, 2026 | 65.28 | 65.92 | 64.83 | 65.29 | -0.49% | 1,245,990 |
| Aug 26, 2026 | 65.62 | 66.53 | 65.33 | 65.61 | -0.77% | 1,884,303 |
| Aug 25, 2026 | 65.03 | 66.36 | 65.02 | 66.12 | +1.61% | 1,358,454 |
| Aug 24, 2026 | 66.57 | 67.18 | 64.71 | 65.07 | -2.44% | 2,264,555 |
| Aug 21, 2026 | 67.55 | 68.34 | 66.52 | 66.70 | -1.45% | 1,593,613 |
| Aug 20, 2026 | 68.11 | 68.75 | 67.56 | 67.68 | -2.38% | 1,275,620 |
| Aug 19, 2026 | 68.17 | 69.62 | 67.75 | 69.33 | +3.49% | 1,977,464 |
| Aug 18, 2026 | 67.21 | 68.27 | 66.84 | 66.99 | +0.53% | 1,942,496 |
| Aug 17, 2026 | 67.00 | 67.63 | 66.21 | 66.64 | -1.07% | 2,238,135 |
| Aug 14, 2026 | 68.53 | 68.53 | 67.12 | 67.36 | -1.71% | 1,413,479 |
| Aug 13, 2026 | 70.35 | 70.35 | 68.36 | 68.53 | -2.43% | 2,317,020 |
| Aug 12, 2026 | 68.71 | 70.98 | 68.29 | 70.24 | +0.99% | 2,840,874 |
| Aug 11, 2026 | 69.50 | 70.62 | 68.71 | 69.55 | +0.97% | 3,966,054 |
| Aug 10, 2026 | 64.22 | 69.27 | 63.37 | 68.88 | +7.95% | 5,036,931 |
| Aug 7, 2026 | 64.83 | 64.92 | 62.20 | 63.81 | +3.82% | 4,364,510 |
| Aug 6, 2026 | 60.46 | 61.67 | 58.89 | 61.46 | +2.59% | 3,452,613 |
| Aug 5, 2026 | 61.46 | 61.48 | 59.78 | 59.91 | -1.33% | 1,685,605 |
| Aug 4, 2026 | 59.89 | 60.83 | 59.33 | 60.72 | +1.21% | 1,239,112 |
| Aug 3, 2026 | 60.43 | 60.69 | 59.75 | 59.99 | -0.04% | 1,847,046 |
| Jul 31, 2026 | 60.38 | 60.80 | 58.92 | 60.02 | -0.92% | 2,377,107 |
| Jul 30, 2026 | 60.60 | 60.84 | 59.72 | 60.58 | -1.29% | 1,224,210 |
| Jul 29, 2026 | 62.07 | 62.30 | 61.19 | 61.37 | -1.13% | 1,805,416 |
| Jul 28, 2026 | 61.00 | 63.05 | 60.92 | 62.07 | +2.99% | 1,942,098 |
| Jul 27, 2026 | 59.89 | 60.99 | 59.32 | 60.27 | +1.58% | 1,626,844 |
| Jul 24, 2026 | 59.24 | 59.35 | 58.61 | 59.33 | +0.78% | 1,937,646 |
| Jul 23, 2026 | 57.99 | 59.07 | 57.42 | 58.87 | +0.80% | 2,503,781 |
| Jul 22, 2026 | 59.50 | 59.98 | 58.30 | 58.40 | -1.37% | 1,428,366 |
| Jul 21, 2026 | 58.96 | 59.71 | 58.26 | 59.21 | +0.17% | 1,621,878 |
| Jul 20, 2026 | 59.59 | 59.94 | 59.00 | 59.11 | -0.81% | 1,177,854 |
| Jul 17, 2026 | 59.59 | 60.64 | 59.40 | 59.59 | -0.68% | 1,605,680 |
| Jul 16, 2026 | 58.95 | 60.23 | 58.59 | 60.00 | +1.78% | 1,302,188 |
| Jul 15, 2026 | 58.82 | 59.27 | 58.19 | 58.95 | +0.53% | 908,020 |
| Jul 14, 2026 | 58.45 | 59.15 | 57.77 | 58.64 | -0.95% | 1,380,298 |
| Jul 13, 2026 | 59.12 | 59.24 | 58.02 | 59.20 | +0.14% | 1,587,140 |
| Jul 10, 2026 | 60.15 | 60.27 | 58.44 | 59.12 | -1.42% | 1,556,905 |
| Jul 9, 2026 | 59.15 | 60.51 | 58.45 | 59.97 | +0.37% | 946,800 |
| Jul 8, 2026 | 59.88 | 60.67 | 59.63 | 59.75 | -0.99% | 1,545,555 |
| Jul 7, 2026 | 59.64 | 60.54 | 58.63 | 60.35 | +2.65% | 1,598,603 |
| Jul 6, 2026 | 58.72 | 58.84 | 57.55 | 58.79 | -0.34% | 1,789,139 |
| Jul 2, 2026 | 58.52 | 59.43 | 58.10 | 58.99 | +2.02% | 1,483,584 |
| Jul 1, 2026 | 57.47 | 58.57 | 57.25 | 57.82 | +1.05% | 1,491,016 |
| Jun 30, 2026 | 57.92 | 57.92 | 56.43 | 57.22 | -0.78% | 1,707,023 |
| Jun 29, 2026 | 59.41 | 59.42 | 56.84 | 57.67 | -2.25% | 1,798,218 |
| Jun 26, 2026 | 57.35 | 59.77 | 57.35 | 59.00 | +2.88% | 3,709,816 |
| Jun 25, 2026 | 57.46 | 57.95 | 56.40 | 57.35 | +0.03% | 2,689,877 |
| Jun 24, 2026 | 56.83 | 57.79 | 56.52 | 57.33 | +1.47% | 1,600,646 |
| Jun 23, 2026 | 55.80 | 57.00 | 55.73 | 56.50 | +1.07% | 2,027,087 |
| Jun 22, 2026 | 55.51 | 56.31 | 54.96 | 55.90 | +2.21% | 3,014,592 |
| Jun 18, 2026 | 55.04 | 55.62 | 54.26 | 54.69 | -0.60% | 3,481,457 |
| Jun 17, 2026 | 55.11 | 56.05 | 54.48 | 55.02 | -0.18% | 1,739,045 |
| Jun 16, 2026 | 55.65 | 55.83 | 54.61 | 55.12 | -0.95% | 1,524,389 |
| Jun 15, 2026 | 56.08 | 56.34 | 54.99 | 55.65 | -0.54% | 1,458,251 |
| Jun 12, 2026 | 55.54 | 56.26 | 55.48 | 55.95 | +0.74% | 1,099,930 |
| Jun 11, 2026 | 56.17 | 56.59 | 55.25 | 55.54 | -1.12% | 1,603,893 |
| Jun 10, 2026 | 57.77 | 58.26 | 55.99 | 56.17 | -3.00% | 2,055,977 |
| Jun 9, 2026 | 57.41 | 58.11 | 56.85 | 57.91 | +2.40% | 2,767,318 |
| Jun 8, 2026 | 56.89 | 56.89 | 56.01 | 56.55 | -0.39% | 2,062,950 |
| Jun 5, 2026 | 56.09 | 57.71 | 56.09 | 56.77 | +0.53% | 2,232,681 |
| Jun 4, 2026 | 55.51 | 57.05 | 55.11 | 56.47 | +3.31% | 2,077,431 |
| Jun 3, 2026 | 53.32 | 55.00 | 53.01 | 54.66 | +2.51% | 2,268,035 |
| Jun 2, 2026 | 54.09 | 55.05 | 53.28 | 53.32 | -3.11% | 2,708,056 |
| Jun 1, 2026 | 56.55 | 57.41 | 54.90 | 55.03 | -3.94% | 2,818,160 |
| May 29, 2026 | 53.50 | 57.51 | 53.50 | 57.29 | +8.63% | 5,467,663 |
| May 28, 2026 | 52.40 | 53.00 | 52.20 | 52.74 | +0.69% | 1,809,084 |
| May 27, 2026 | 52.78 | 53.31 | 52.20 | 52.38 | -0.95% | 2,344,633 |
| May 26, 2026 | 54.20 | 54.48 | 52.76 | 52.88 | -2.24% | 1,803,788 |
| May 22, 2026 | 54.04 | 55.05 | 53.56 | 54.09 | -0.02% | 2,438,349 |
| May 21, 2026 | 52.22 | 54.45 | 52.13 | 54.10 | +7.77% | 4,570,705 |
| May 20, 2026 | 49.81 | 50.45 | 49.41 | 50.20 | +0.78% | 2,189,666 |
| May 19, 2026 | 50.24 | 50.95 | 49.48 | 49.81 | +0.28% | 2,598,658 |
| May 18, 2026 | 51.61 | 52.25 | 49.26 | 49.67 | -4.13% | 3,485,981 |
| May 15, 2026 | 53.41 | 53.41 | 51.68 | 51.81 | -2.69% | 2,076,143 |
| May 14, 2026 | 53.78 | 54.09 | 52.64 | 53.24 | -0.58% | 1,158,901 |
| May 13, 2026 | 52.50 | 53.70 | 52.08 | 53.55 | +1.27% | 2,039,804 |
| May 12, 2026 | 52.93 | 53.15 | 52.36 | 52.88 | +0.57% | 1,205,294 |
| May 11, 2026 | 53.46 | 54.50 | 52.48 | 52.58 | -2.74% | 2,466,506 |
| May 8, 2026 | 54.15 | 54.55 | 53.53 | 54.06 | -0.11% | 1,972,418 |
| May 7, 2026 | 54.86 | 55.31 | 53.60 | 54.12 | -0.88% | 2,112,469 |
| May 6, 2026 | 53.60 | 54.94 | 52.86 | 54.60 | +2.55% | 2,359,704 |
| May 5, 2026 | 55.57 | 57.44 | 52.65 | 53.24 | -4.00% | 3,823,281 |
| May 4, 2026 | 53.66 | 55.53 | 53.45 | 55.46 | +2.59% | 2,828,329 |
| May 1, 2026 | 53.91 | 54.29 | 53.56 | 54.06 | +0.28% | 1,336,166 |
| Apr 30, 2026 | 54.01 | 54.88 | 53.76 | 53.91 | -0.55% | 1,594,976 |
| Apr 29, 2026 | 53.05 | 54.30 | 52.45 | 54.21 | +1.71% | 1,639,719 |
| Apr 28, 2026 | 54.50 | 54.70 | 53.15 | 53.30 | -0.94% | 1,204,284 |
| Apr 27, 2026 | 53.69 | 54.59 | 53.25 | 53.80 | +1.18% | 1,466,367 |
| Apr 24, 2026 | 53.87 | 54.32 | 52.88 | 53.18 | -1.48% | 1,123,214 |
| Apr 23, 2026 | 53.86 | 54.26 | 53.36 | 53.98 | -0.31% | 1,495,438 |
| Apr 22, 2026 | 54.90 | 54.90 | 53.71 | 54.15 | -0.86% | 1,283,472 |
| Apr 21, 2026 | 54.72 | 55.14 | 54.00 | 54.62 | -0.47% | 1,502,056 |
| Apr 20, 2026 | 54.53 | 55.57 | 54.31 | 54.88 | +0.44% | 1,598,443 |
| Apr 17, 2026 | 54.51 | 54.97 | 54.08 | 54.64 | +1.00% | 2,070,644 |
| Apr 16, 2026 | 55.37 | 55.62 | 53.79 | 54.10 | -2.12% | 1,459,410 |
| Apr 15, 2026 | 56.00 | 56.05 | 54.99 | 55.27 | -0.36% | 1,152,708 |
| Apr 14, 2026 | 54.75 | 55.68 | 54.72 | 55.47 | +1.08% | 1,596,906 |
| Apr 13, 2026 | 54.43 | 55.24 | 53.88 | 54.88 | +0.64% | 1,442,169 |
| Apr 10, 2026 | 56.24 | 56.24 | 54.16 | 54.53 | -3.14% | 1,540,957 |
| Apr 9, 2026 | 56.57 | 57.09 | 55.81 | 56.30 | -1.57% | 1,048,299 |
| Apr 8, 2026 | 57.23 | 57.76 | 56.00 | 57.20 | +1.74% | 1,561,196 |
| Apr 7, 2026 | 56.14 | 56.41 | 55.36 | 56.22 | +0.02% | 1,257,141 |
| Apr 6, 2026 | 55.50 | 56.55 | 55.44 | 56.21 | +1.28% | 1,859,495 |
| Apr 2, 2026 | 56.42 | 56.55 | 54.54 | 55.50 | -3.04% | 2,315,876 |
| Apr 1, 2026 | 56.72 | 57.50 | 56.28 | 57.24 | +1.33% | 2,232,943 |
| Mar 31, 2026 | 54.91 | 56.59 | 54.91 | 56.49 | +3.10% | 2,526,788 |
| Mar 30, 2026 | 54.42 | 55.00 | 53.94 | 54.79 | +1.20% | 999,586 |
| Mar 27, 2026 | 55.55 | 55.60 | 54.10 | 54.14 | -2.54% | 1,345,749 |
| Mar 26, 2026 | 55.36 | 56.06 | 55.20 | 55.55 | -0.07% | 939,862 |
| Mar 25, 2026 | 54.61 | 55.73 | 54.61 | 55.59 | +2.77% | 1,947,353 |
| Mar 24, 2026 | 54.36 | 54.37 | 53.35 | 54.09 | -1.26% | 1,696,911 |
| Mar 23, 2026 | 54.87 | 55.34 | 54.42 | 54.78 | +1.20% | 1,868,298 |
| Mar 20, 2026 | 54.86 | 55.71 | 53.76 | 54.13 | -1.64% | 4,353,040 |
| Mar 19, 2026 | 55.45 | 55.89 | 54.78 | 55.03 | -0.72% | 1,890,255 |
| Mar 18, 2026 | 55.60 | 56.28 | 54.82 | 55.43 | -1.11% | 2,436,170 |
| Mar 17, 2026 | 57.69 | 58.38 | 55.67 | 56.05 | -2.40% | 3,026,134 |
| Mar 16, 2026 | 56.71 | 58.80 | 55.86 | 57.43 | -1.85% | 2,470,706 |
| Mar 13, 2026 | 59.19 | 60.71 | 58.23 | 58.51 | -0.95% | 1,187,422 |
| Mar 12, 2026 | 59.98 | 60.98 | 59.02 | 59.07 | -2.07% | 1,940,917 |
| Mar 11, 2026 | 60.18 | 61.26 | 59.25 | 60.32 | -0.94% | 2,523,143 |
| Mar 10, 2026 | 60.85 | 61.97 | 60.60 | 60.89 | +0.02% | 1,235,163 |
| Mar 9, 2026 | 60.91 | 61.88 | 59.83 | 60.88 | -0.39% | 1,301,005 |
| Mar 6, 2026 | 60.23 | 61.52 | 59.16 | 61.12 | +0.91% | 2,630,907 |
| Mar 5, 2026 | 60.43 | 61.20 | 59.72 | 60.57 | +0.23% | 2,246,224 |
| Mar 4, 2026 | 59.00 | 61.19 | 58.50 | 60.43 | +3.25% | 2,042,894 |
| Mar 3, 2026 | 59.98 | 60.31 | 58.50 | 58.53 | -2.03% | 1,788,985 |
| Mar 2, 2026 | 60.71 | 61.14 | 59.25 | 59.74 | -3.22% | 1,953,218 |
| Feb 27, 2026 | 60.89 | 63.22 | 60.59 | 61.73 | +1.01% | 2,180,013 |
| Feb 26, 2026 | 61.36 | 61.44 | 59.56 | 61.11 | -0.54% | 1,783,934 |
| Feb 25, 2026 | 62.14 | 62.52 | 61.18 | 61.44 | -1.88% | 1,881,923 |
| Feb 24, 2026 | 60.30 | 66.28 | 59.63 | 62.62 | -0.48% | 3,453,846 |
| Feb 23, 2026 | 64.08 | 65.94 | 62.63 | 62.92 | -1.81% | 4,741,238 |
| Feb 20, 2026 | 63.09 | 64.25 | 62.55 | 64.08 | +1.04% | 3,634,256 |
| Feb 19, 2026 | 61.63 | 63.74 | 60.55 | 63.42 | +2.57% | 2,989,051 |
| Feb 18, 2026 | 60.08 | 61.98 | 59.60 | 61.83 | +3.14% | 1,864,433 |
| Feb 17, 2026 | 60.05 | 60.95 | 59.38 | 59.95 | +0.13% | 1,375,128 |
| Feb 13, 2026 | 59.94 | 60.99 | 59.45 | 59.87 | -0.12% | 1,941,042 |
| Feb 12, 2026 | 58.39 | 61.48 | 57.84 | 59.94 | -0.61% | 4,416,395 |
| Feb 11, 2026 | 59.43 | 60.79 | 58.62 | 60.31 | +1.09% | 2,646,655 |
| Feb 10, 2026 | 58.00 | 60.75 | 57.90 | 59.66 | +3.20% | 3,329,750 |
| Feb 9, 2026 | 58.13 | 58.15 | 57.32 | 57.81 | -0.55% | 1,314,789 |
| Feb 6, 2026 | 57.26 | 58.43 | 57.26 | 58.13 | +1.71% | 1,643,504 |
| Feb 5, 2026 | 57.69 | 58.29 | 56.87 | 57.15 | -0.82% | 1,256,884 |
| Feb 4, 2026 | 57.84 | 58.26 | 57.03 | 57.62 | +0.02% | 2,256,576 |
| Feb 3, 2026 | 57.15 | 58.76 | 57.10 | 57.61 | -0.59% | 1,655,350 |
| Feb 2, 2026 | 56.40 | 58.50 | 56.26 | 57.95 | +2.49% | 1,863,400 |
| Jan 30, 2026 | 56.36 | 56.98 | 55.28 | 56.54 | -0.79% | 1,879,285 |
| Jan 29, 2026 | 56.27 | 57.04 | 55.80 | 56.99 | +0.55% | 2,392,135 |
| Jan 28, 2026 | 56.73 | 57.33 | 56.01 | 56.68 | -0.30% | 1,695,854 |
| Jan 27, 2026 | 56.60 | 57.15 | 56.16 | 56.85 | +0.12% | 1,298,682 |
| Jan 26, 2026 | 55.82 | 57.31 | 55.50 | 56.78 | +1.01% | 1,550,030 |
| Jan 23, 2026 | 57.13 | 57.19 | 56.10 | 56.21 | -1.70% | 2,106,555 |
| Jan 22, 2026 | 56.74 | 58.33 | 56.35 | 57.18 | +0.72% | 2,051,136 |
| Jan 21, 2026 | 56.31 | 57.24 | 56.02 | 56.77 | +0.82% | 2,066,680 |
| Jan 20, 2026 | 54.73 | 56.42 | 54.06 | 56.31 | +3.15% | 3,344,379 |
| Jan 16, 2026 | 55.00 | 55.23 | 54.58 | 54.59 | -0.87% | 2,076,438 |
| Jan 15, 2026 | 56.23 | 56.35 | 54.81 | 55.07 | -1.80% | 1,731,189 |
| Jan 14, 2026 | 55.44 | 56.37 | 55.20 | 56.08 | +1.59% | 2,568,792 |
| Jan 13, 2026 | 57.82 | 57.95 | 54.36 | 55.20 | -4.35% | 2,523,873 |
| Jan 12, 2026 | 58.96 | 59.03 | 57.27 | 57.71 | -2.10% | 2,182,796 |
| Jan 9, 2026 | 60.52 | 60.80 | 58.84 | 58.95 | -2.32% | 2,412,602 |
| Jan 8, 2026 | 61.00 | 61.28 | 59.80 | 60.35 | -1.57% | 2,148,140 |
| Jan 7, 2026 | 60.50 | 61.88 | 60.34 | 61.31 | +2.06% | 2,210,301 |
| Jan 6, 2026 | 58.87 | 60.46 | 58.87 | 60.07 | +2.04% | 2,019,546 |
| Jan 5, 2026 | 59.15 | 59.60 | 58.38 | 58.87 | -0.98% | 2,536,887 |
| Jan 2, 2026 | 59.43 | 59.82 | 58.89 | 59.45 | +0.03% | 1,143,440 |
| Dec 31, 2025 | 58.80 | 59.72 | 58.44 | 59.43 | +0.75% | 1,398,781 |
| Dec 30, 2025 | 59.89 | 60.07 | 58.87 | 58.99 | -1.75% | 1,575,511 |
| Dec 29, 2025 | 59.95 | 60.58 | 59.56 | 60.04 | +0.15% | 1,362,710 |
| Dec 26, 2025 | 60.08 | 60.17 | 59.36 | 59.95 | -0.35% | 1,181,174 |
| Dec 24, 2025 | 61.24 | 61.24 | 59.81 | 60.16 | -1.60% | 1,209,245 |
| Dec 23, 2025 | 59.59 | 61.78 | 59.24 | 61.14 | +3.14% | 4,290,743 |
| Dec 22, 2025 | 60.59 | 61.47 | 58.75 | 59.28 | -3.06% | 5,275,166 |
| Dec 19, 2025 | 54.80 | 63.89 | 54.39 | 61.15 | +17.71% | 18,520,186 |
| Dec 18, 2025 | 51.57 | 52.29 | 51.50 | 51.95 | +0.29% | 2,137,108 |
| Dec 17, 2025 | 52.05 | 52.41 | 51.67 | 51.80 | +0.06% | 1,648,585 |
| Dec 16, 2025 | 52.34 | 52.48 | 51.47 | 51.77 | -0.67% | 1,922,432 |
| Dec 15, 2025 | 53.53 | 53.57 | 50.90 | 52.12 | -2.23% | 2,746,987 |
| Dec 12, 2025 | 53.05 | 53.33 | 52.58 | 53.31 | +0.60% | 1,650,739 |
| Dec 11, 2025 | 53.60 | 54.33 | 52.89 | 52.99 | -1.32% | 1,831,122 |
| Dec 10, 2025 | 53.75 | 54.29 | 53.00 | 53.70 | -0.07% | 2,669,618 |
| Dec 9, 2025 | 53.35 | 54.02 | 53.11 | 53.74 | +0.83% | 2,265,979 |
| Dec 8, 2025 | 53.48 | 53.49 | 52.55 | 53.30 | -0.19% | 1,960,069 |
| Dec 5, 2025 | 53.55 | 53.83 | 52.88 | 53.40 | -0.78% | 2,164,441 |
| Dec 4, 2025 | 54.33 | 54.66 | 53.64 | 53.82 | -0.90% | 1,886,737 |
| Dec 3, 2025 | 53.52 | 54.40 | 53.03 | 54.31 | +0.78% | 2,230,870 |
| Dec 2, 2025 | 55.22 | 55.34 | 53.88 | 53.89 | -2.07% | 2,109,389 |
| Dec 1, 2025 | 55.50 | 56.09 | 54.95 | 55.03 | -1.61% | 2,339,476 |
| Nov 28, 2025 | 55.77 | 56.05 | 55.03 | 55.93 | +0.74% | 1,203,380 |
| Nov 26, 2025 | 56.26 | 56.39 | 54.51 | 55.52 | -1.37% | 3,576,418 |
| Nov 25, 2025 | 55.60 | 56.45 | 55.35 | 56.29 | +1.42% | 2,544,620 |
| Nov 24, 2025 | 54.22 | 56.13 | 53.93 | 55.50 | +1.48% | 17,392,210 |
| Nov 21, 2025 | 52.72 | 54.76 | 52.51 | 54.69 | +4.21% | 3,002,466 |
| Nov 20, 2025 | 52.62 | 53.73 | 52.36 | 52.48 | -0.15% | 2,128,227 |
| Nov 19, 2025 | 53.88 | 53.88 | 51.99 | 52.56 | -2.95% | 2,057,453 |
| Nov 18, 2025 | 54.32 | 54.52 | 52.91 | 54.16 | -0.55% | 2,013,765 |
| Nov 17, 2025 | 54.13 | 55.24 | 54.00 | 54.46 | -0.49% | 2,222,701 |
| Nov 14, 2025 | 54.18 | 55.30 | 53.67 | 54.73 | +0.94% | 1,975,965 |
| Nov 13, 2025 | 55.00 | 55.34 | 54.16 | 54.22 | -1.99% | 2,264,972 |
| Nov 12, 2025 | 54.94 | 55.33 | 54.30 | 55.32 | +0.71% | 2,083,117 |
| Nov 11, 2025 | 53.00 | 54.97 | 52.85 | 54.93 | +4.29% | 2,312,282 |
Daily open, high, low, close and volume for BioMarin Pharmaceuticals Inc (BMRN). Showing 250 trading days. Unadjusted prices.