BioMarin Pharmaceutical Inc. - BMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	57.82	55.2	55.2	57.95	54.36	2.52M
January 12, 2026	58.96	57.71	57.71	59.03	57.27	2.18M
January 09, 2026	60.52	58.95	58.95	60.8	58.85	2.41M
January 08, 2026	61	60.35	60.35	61.28	59.8	2.15M
January 07, 2026	60.5	61.31	61.31	61.88	60.34	2.21M
January 06, 2026	58.87	60.07	60.07	60.46	58.87	2.02M
January 05, 2026	59.15	58.87	58.87	59.6	58.38	2.54M
January 02, 2026	59.43	59.45	59.45	59.82	58.89	1.14M
December 31, 2025	58.8	59.43	59.43	59.72	58.44	1.4M
December 30, 2025	59.89	58.99	58.99	60.07	58.87	1.58M
December 29, 2025	59.95	60.04	60.04	60.58	59.56	1.36M
December 26, 2025	60.08	59.95	59.95	60.17	59.36	1.18M
December 24, 2025	61.24	60.16	60.16	61.24	59.81	1.21M
December 23, 2025	59.59	61.14	61.14	61.79	59.24	4.29M
December 22, 2025	60.59	59.28	59.28	61.47	58.75	5.28M
December 19, 2025	54.8	61.15	61.15	63.89	54.39	18.52M
December 18, 2025	51.57	51.95	51.95	52.29	51.5	2.14M
December 17, 2025	52.05	51.8	51.8	52.41	51.68	1.65M
December 16, 2025	52.34	51.77	51.77	52.49	51.47	1.92M
December 15, 2025	53.53	52.12	52.12	53.57	50.9	2.75M
December 12, 2025	53.05	53.31	53.31	53.33	52.58	1.65M
December 11, 2025	53.6	52.99	52.99	54.33	52.89	1.83M
December 10, 2025	53.75	53.7	53.7	54.29	53	2.67M
December 09, 2025	53.35	53.74	53.74	54.02	53.11	1.87M
December 08, 2025	53.48	53.3	53.3	53.49	52.55	1.96M
December 05, 2025	53.55	53.4	53.4	53.83	52.88	2.16M
December 04, 2025	54.33	53.82	53.82	54.66	53.64	1.89M
December 03, 2025	53.52	54.31	54.31	54.4	53.03	2.23M
December 02, 2025	55.22	53.89	53.89	55.34	53.88	2.11M
December 01, 2025	55.5	55.03	55.03	56.09	54.95	2.34M
November 28, 2025	55.77	55.93	55.93	56.05	55.03	1.2M
November 26, 2025	56.26	55.52	55.52	56.39	54.51	3.58M
November 25, 2025	55.6	56.29	56.29	56.45	55.35	2.54M
November 24, 2025	54.22	55.5	55.5	56.13	53.93	17.39M
November 21, 2025	52.72	54.69	54.69	54.76	52.51	3M
November 20, 2025	52.62	52.48	52.48	53.73	52.36	2.13M
November 19, 2025	53.88	52.56	52.56	53.88	51.99	2.06M
November 18, 2025	54.32	54.16	54.16	54.52	52.91	2.01M
November 17, 2025	54.13	54.46	54.46	55.24	54	2.22M
November 14, 2025	54.18	54.73	54.73	55.3	53.67	1.98M
November 13, 2025	55	54.22	54.22	55.34	54.16	2.26M
November 12, 2025	54.94	55.32	55.32	55.33	54.31	2M
November 11, 2025	53	54.93	54.93	54.97	52.86	2.31M
November 10, 2025	51.95	52.67	52.67	52.8	51.81	2.07M
November 07, 2025	51.9	51.46	51.46	51.9	50.76	3.1M
November 06, 2025	52.03	51.84	51.84	52.68	51.42	2.96M
November 05, 2025	52.17	52.8	52.8	53.5	51.86	2.12M
November 04, 2025	52.56	52.52	52.52	52.77	51.8	1.99M
November 03, 2025	53.03	52.85	52.85	54.25	52.06	2.66M
October 31, 2025	51.33	53.57	53.57	53.62	51	3.25M
October 30, 2025	51.86	51.91	51.91	52.49	51.1	2.67M
October 29, 2025	53.46	51.86	51.86	54.75	51.74	4.75M
October 28, 2025	53.4	53.49	53.49	56.8	53.27	6.45M
October 27, 2025	54.98	52.67	52.67	55.84	52.26	5.51M
October 24, 2025	54.49	54.48	54.48	55.03	54.19	2.1M
October 23, 2025	53.37	54.55	54.55	54.61	53.14	2.18M
October 22, 2025	53.81	53.37	53.37	54.41	53.23	2.46M
October 21, 2025	53.08	53.81	53.81	53.98	52.62	1.91M
October 20, 2025	53.55	53.07	53.07	53.55	52.14	2.04M
October 17, 2025	52.6	53.29	53.29	53.49	52.58	1.79M

BioMarin Pharmaceutical Inc. (BMRN) NASDAQ