NASDAQ : BMRN
BioMarin Pharmaceutical Inc. — Price history
Healthcare · Biotechnology · United States
Last price 58.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioMarin Pharmaceutical Inc. (BMRN) closed at 58.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 58.4 | 59.37 | 57.86 | 58.51 | 2,273,739 | +1.77% |
| 2026-10-29 | 56.58 | 57.506 | 56.29 | 57.49 | 2,617,633 | +2.66% |
| 2026-10-28 | 55.18 | 56.175 | 54.85 | 56 | 2,001,764 | +1.17% |
| 2026-10-27 | 55.83 | 56.09 | 55.048 | 55.35 | 2,463,412 | -0.72% |
| 2026-10-26 | 56.5 | 56.89 | 55.34 | 55.75 | 2,360,994 | -0.36% |
| 2026-10-23 | 56.68 | 56.81 | 55.24 | 55.95 | 1,682,821 | -1.20% |
| 2026-10-22 | 55.4 | 56.91 | 55.02 | 56.63 | 2,396,857 | +2.57% |
| 2026-10-21 | 56.4 | 57 | 54.91 | 55.21 | 2,506,314 | -2.18% |
| 2026-10-20 | 55.08 | 56.48 | 54.95 | 56.44 | 3,474,620 | +3.24% |
| 2026-10-19 | 54.78 | 55.12 | 54.075 | 54.67 | 2,995,697 | -0.02% |
| 2026-10-16 | 56.32 | 56.53 | 54.44 | 54.68 | 2,624,651 | -2.44% |
| 2026-10-15 | 56.45 | 57.59 | 55.955 | 56.05 | 2,879,819 | +1.65% |
| 2026-10-14 | 54.75 | 55.56 | 54.46 | 55.14 | 1,845,373 | +1.40% |
| 2026-10-13 | 55.3 | 55.655 | 53.93 | 54.38 | 2,661,680 | -1.82% |
| 2026-10-12 | 55.56 | 55.96 | 54.9 | 55.39 | 2,362,072 | +1.09% |
| 2026-10-09 | 54.8 | 55.975 | 54.48 | 54.795 | 2,146,352 | -0.17% |
| 2026-10-08 | 54.95 | 54.97 | 53.899 | 54.89 | 3,098,645 | -0.56% |
| 2026-10-07 | 56.05 | 56.6 | 54.76 | 55.2 | 2,078,880 | -1.81% |
| 2026-10-06 | 57.54 | 57.875 | 55.76 | 56.22 | 3,718,967 | -2.29% |
| 2026-10-05 | 57.11 | 58.11 | 56.82 | 57.54 | 2,407,502 | +0.63% |
| 2026-10-02 | 58.52 | 58.73 | 57.15 | 57.18 | 2,191,949 | -2.16% |
| 2026-10-01 | 59.81 | 60.16 | 58.39 | 58.44 | 2,081,467 | -2.60% |
| 2026-09-30 | 59.9 | 60.705 | 59.37 | 60 | 1,796,848 | +0.22% |
| 2026-09-29 | 59.235 | 60.09 | 58.96 | 59.87 | 1,807,465 | +0.69% |
| 2026-09-28 | 59.87 | 60.07 | 58.74 | 59.46 | 2,357,860 | -1.33% |
| 2026-09-25 | 61.5 | 61.5 | 60.17 | 60.26 | 1,791,265 | -1.78% |
| 2026-09-24 | 62.21 | 62.33 | 61.125 | 61.35 | 1,641,364 | -1.38% |
| 2026-09-23 | 63.68 | 64 | 61.58 | 62.21 | 2,105,158 | -1.83% |
| 2026-09-22 | 64.34 | 64.79 | 63.35 | 63.37 | 1,962,127 | -1.08% |
| 2026-09-21 | 64.35 | 64.96 | 63.58 | 64.06 | 1,876,904 | +0.19% |
| 2026-09-18 | 65.25 | 65.29 | 63.84 | 63.94 | 4,455,959 | -1.75% |
| 2026-09-17 | 65.34 | 66.21 | 64.97 | 65.08 | 1,380,832 | +0.54% |
| 2026-09-16 | 64.48 | 65.67 | 64.34 | 64.73 | 2,252,517 | +0.43% |
| 2026-09-15 | 65.78 | 65.78 | 63.85 | 64.45 | 1,853,761 | -2.95% |
| 2026-09-14 | 66.27 | 66.88 | 65.72 | 66.41 | 1,336,307 | +1.11% |
| 2026-09-11 | 65.96 | 66.05 | 65.285 | 65.68 | 1,604,794 | +0.26% |
| 2026-09-10 | 64.41 | 65.59 | 63.574 | 65.51 | 2,202,737 | +1.71% |
| 2026-09-09 | 63.83 | 65.325 | 63.64 | 64.41 | 1,949,632 | -0.34% |
| 2026-09-08 | 65.24 | 66.26 | 64.01 | 64.63 | 1,457,634 | -2.86% |
| 2026-09-04 | 65.785 | 66.64 | 65.52 | 66.53 | 2,299,208 | +0.15% |
| 2026-09-03 | 67.3 | 67.695 | 66.32 | 66.43 | 1,478,210 | -0.81% |
| 2026-09-02 | 65 | 67.2 | 64.99 | 66.97 | 2,521,398 | +3.29% |
| 2026-09-01 | 65.54 | 66.015 | 64.49 | 64.84 | 1,782,372 | -0.60% |
| 2026-08-31 | 65.95 | 66.297 | 64.33 | 65.23 | 2,299,114 | +0.87% |
| 2026-08-28 | 64.99 | 65.08 | 64.07 | 64.665 | 1,098,427 | -0.96% |
| 2026-08-27 | 65.28 | 65.915 | 64.83 | 65.29 | 1,245,989 | -0.49% |
| 2026-08-26 | 65.62 | 66.532 | 65.33 | 65.61 | 1,884,303 | -0.77% |
| 2026-08-25 | 65.03 | 66.36 | 65.02 | 66.12 | 1,358,453 | +1.61% |
| 2026-08-24 | 66.57 | 67.18 | 64.71 | 65.07 | 2,264,555 | -2.44% |
| 2026-08-21 | 67.55 | 68.34 | 66.52 | 66.7 | 1,593,613 | -1.45% |
| 2026-08-20 | 68.106 | 68.75 | 67.565 | 67.68 | 1,275,619 | -2.38% |
| 2026-08-19 | 68.17 | 69.62 | 67.75 | 69.33 | 1,977,464 | +3.49% |
| 2026-08-18 | 67.21 | 68.265 | 66.84 | 66.99 | 1,942,497 | +0.53% |
| 2026-08-17 | 67 | 67.63 | 66.21 | 66.64 | 2,238,135 | -1.07% |
| 2026-08-14 | 68.53 | 68.53 | 67.12 | 67.36 | 1,413,479 | -1.71% |
| 2026-08-13 | 70.35 | 70.35 | 68.36 | 68.53 | 2,317,019 | -2.43% |
| 2026-08-12 | 68.71 | 70.98 | 68.29 | 70.24 | 2,840,873 | +0.99% |
| 2026-08-11 | 69.5 | 70.618 | 68.71 | 69.55 | 3,966,158 | +0.97% |
| 2026-08-10 | 64.225 | 69.27 | 63.37 | 68.88 | 5,036,931 | +7.95% |
| 2026-08-07 | 64.825 | 64.92 | 62.2 | 63.81 | 4,365,210 | +3.82% |
| 2026-08-06 | 60.46 | 61.67 | 58.89 | 61.46 | 3,452,612 | +2.59% |
| 2026-08-05 | 61.46 | 61.48 | 59.78 | 59.91 | 1,685,604 | -1.33% |
| 2026-08-04 | 59.89 | 60.83 | 59.33 | 60.72 | 1,239,111 | +1.21% |
| 2026-08-03 | 60.43 | 60.69 | 59.75 | 59.995 | 1,847,046 | -0.04% |
| 2026-07-31 | 60.38 | 60.8 | 58.92 | 60.02 | 2,377,107 | -0.92% |
| 2026-07-30 | 60.6 | 60.84 | 59.72 | 60.58 | 1,224,210 | -1.29% |
| 2026-07-29 | 62.07 | 62.3 | 61.19 | 61.37 | 1,805,289 | -1.13% |
| 2026-07-28 | 61 | 63.05 | 60.925 | 62.07 | 1,942,198 | +2.99% |
| 2026-07-27 | 59.89 | 60.99 | 59.32 | 60.27 | 1,626,843 | +1.58% |
| 2026-07-24 | 59.24 | 59.35 | 58.61 | 59.33 | 1,937,646 | +0.78% |
| 2026-07-23 | 57.99 | 59.07 | 57.42 | 58.87 | 2,503,781 | +0.80% |
| 2026-07-22 | 59.5 | 59.98 | 58.3 | 58.4 | 1,428,365 | -1.37% |
| 2026-07-21 | 58.96 | 59.71 | 58.26 | 59.21 | 1,621,877 | +0.17% |
| 2026-07-20 | 59.59 | 59.94 | 59 | 59.11 | 1,177,854 | -0.81% |
| 2026-07-17 | 59.59 | 60.64 | 59.397 | 59.59 | 1,605,700 | -0.68% |
| 2026-07-16 | 58.95 | 60.23 | 58.59 | 60 | 1,302,187 | +1.78% |
| 2026-07-15 | 58.82 | 59.27 | 58.19 | 58.95 | 908,054 | +0.53% |
| 2026-07-14 | 58.45 | 59.145 | 57.77 | 58.64 | 1,393,757 | -0.95% |
| 2026-07-13 | 59.12 | 59.24 | 58.02 | 59.2 | 1,587,139 | +0.14% |
| 2026-07-10 | 60.15 | 60.275 | 58.44 | 59.12 | 1,556,905 | -1.42% |
| 2026-07-09 | 59.15 | 60.51 | 58.45 | 59.97 | 946,800 | +0.37% |
| 2026-07-08 | 59.88 | 60.67 | 59.63 | 59.75 | 1,545,555 | -0.99% |
| 2026-07-07 | 59.64 | 60.541 | 58.63 | 60.35 | 1,598,603 | +2.65% |
| 2026-07-06 | 58.72 | 58.84 | 57.545 | 58.79 | 1,789,144 | -0.34% |
| 2026-07-02 | 58.52 | 59.43 | 58.1 | 58.99 | 1,483,584 | +2.02% |
| 2026-07-01 | 57.47 | 58.57 | 57.25 | 57.82 | 1,491,016 | +1.05% |
| 2026-06-30 | 57.92 | 57.92 | 56.43 | 57.22 | 1,707,024 | -0.78% |
| 2026-06-29 | 59.41 | 59.425 | 56.84 | 57.67 | 1,797,288 | -2.25% |
| 2026-06-26 | 57.35 | 59.77 | 57.35 | 59 | 3,709,815 | +2.88% |
| 2026-06-25 | 57.46 | 57.95 | 56.4 | 57.35 | 2,689,876 | +0.03% |
| 2026-06-24 | 56.83 | 57.79 | 56.525 | 57.33 | 1,600,646 | +1.47% |
| 2026-06-23 | 55.8 | 57 | 55.735 | 56.5 | 2,027,086 | +1.07% |
| 2026-06-22 | 55.51 | 56.31 | 54.96 | 55.9 | 3,014,592 | +2.21% |
| 2026-06-18 | 55.04 | 55.62 | 54.26 | 54.69 | 3,481,457 | -0.60% |
| 2026-06-17 | 55.11 | 56.055 | 54.485 | 55.02 | 1,739,044 | -0.18% |
| 2026-06-16 | 55.65 | 55.83 | 54.61 | 55.12 | 1,524,422 | -0.95% |
| 2026-06-15 | 56.08 | 56.345 | 54.99 | 55.65 | 1,458,251 | -0.54% |
| 2026-06-12 | 55.54 | 56.26 | 55.48 | 55.95 | 1,099,930 | +0.74% |
| 2026-06-11 | 56.17 | 56.59 | 55.25 | 55.54 | 1,603,893 | -1.12% |
| 2026-06-10 | 57.77 | 58.26 | 55.99 | 56.17 | 2,055,976 | -3.00% |
| 2026-06-09 | 57.41 | 58.11 | 56.85 | 57.91 | 2,767,317 | +2.40% |
| 2026-06-08 | 56.89 | 56.89 | 56.01 | 56.55 | 2,062,949 | -0.39% |
| 2026-06-05 | 56.09 | 57.71 | 56.09 | 56.77 | 2,232,680 | +0.53% |
| 2026-06-04 | 55.51 | 57.05 | 55.11 | 56.47 | 2,077,431 | +3.31% |
| 2026-06-03 | 53.32 | 55 | 53.01 | 54.66 | 2,268,034 | +2.51% |
| 2026-06-02 | 54.09 | 55.045 | 53.28 | 53.32 | 2,708,060 | -3.11% |
| 2026-06-01 | 56.55 | 57.405 | 54.9 | 55.03 | 2,818,159 | -3.94% |
| 2026-05-29 | 53.5 | 57.51 | 53.5 | 57.29 | 5,467,663 | +8.63% |
| 2026-05-28 | 52.4 | 53 | 52.195 | 52.74 | 1,809,083 | +0.69% |
| 2026-05-27 | 52.78 | 53.31 | 52.2 | 52.38 | 2,345,034 | -0.95% |
| 2026-05-26 | 54.2 | 54.48 | 52.76 | 52.88 | 1,803,788 | -2.24% |
| 2026-05-22 | 54.04 | 55.05 | 53.56 | 54.09 | 2,438,349 | -0.02% |
| 2026-05-21 | 52.22 | 54.45 | 52.133 | 54.1 | 4,571,469 | +7.77% |
| 2026-05-20 | 49.81 | 50.45 | 49.41 | 50.2 | 2,189,666 | +0.78% |
| 2026-05-19 | 50.245 | 50.945 | 49.48 | 49.81 | 2,598,657 | +0.28% |
| 2026-05-18 | 51.61 | 52.25 | 49.259 | 49.67 | 3,485,980 | -4.13% |
| 2026-05-15 | 53.41 | 53.41 | 51.68 | 51.81 | 2,076,142 | -2.69% |
| 2026-05-14 | 53.78 | 54.09 | 52.64 | 53.24 | 1,158,901 | -0.58% |
| 2026-05-13 | 52.5 | 53.7 | 52.08 | 53.55 | 2,039,803 | +1.27% |
| 2026-05-12 | 52.93 | 53.15 | 52.36 | 52.88 | 1,205,293 | +0.57% |