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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.09	64.08	64.08	64.25	62.55	3.63M
February 19, 2026	61.63	63.42	63.42	63.75	60.55	2.99M
February 18, 2026	60.08	61.83	61.83	61.98	59.6	1.86M
February 17, 2026	60.05	59.95	59.95	60.95	59.38	1.38M
February 13, 2026	59.94	59.87	59.87	60.99	59.45	1.94M
February 12, 2026	58.39	59.94	59.94	61.48	57.84	4.42M
February 11, 2026	59.43	60.31	60.31	60.79	58.62	2.65M
February 10, 2026	57.9	59.66	59.66	60.73	57.9	3.28M
February 09, 2026	58.13	57.81	57.81	58.15	57.32	1.31M
February 06, 2026	57.26	58.13	58.13	58.43	57.26	1.64M
February 05, 2026	57.69	57.15	57.15	58.29	56.87	1.26M
February 04, 2026	57.84	57.62	57.62	58.26	57.03	2.26M
February 03, 2026	57.15	57.61	57.61	58.76	57.1	1.66M
February 02, 2026	56.4	57.95	57.95	58.5	56.26	1.86M
January 30, 2026	56.36	56.54	56.54	56.98	55.28	1.88M
January 29, 2026	56.27	56.99	56.99	57.04	55.8	2.39M
January 28, 2026	56.73	56.68	56.68	57.33	56.01	1.7M
January 27, 2026	56.6	56.85	56.85	57.15	56.16	1.3M
January 26, 2026	55.82	56.78	56.78	57.31	55.5	1.55M
January 23, 2026	57.14	56.21	56.21	57.19	56.1	2.11M
January 22, 2026	56.74	57.18	57.18	58.33	56.36	2.05M
January 21, 2026	56.31	56.77	56.77	57.24	56.03	2.07M
January 20, 2026	54.73	56.31	56.31	56.42	54.07	3.34M
January 16, 2026	55	54.59	54.59	55.23	54.58	2.08M
January 15, 2026	56.23	55.07	55.07	56.35	54.81	1.73M
January 14, 2026	55.44	56.08	56.08	56.37	55.2	2.57M
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

BioMarin Pharmaceutical Inc. (BMRN) NASDAQ