BioMarin Pharmaceutical Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	61.500	62.510	61.333	61.333	61.333	217
2026-07-28	61.000	63.000	59.500	61.815	61.815	1,198
2026-07-27	60.200	60.960	59.250	60.910	60.910	2,366
2026-07-24	59.500	59.640	58.890	59.310	59.310	181
2026-07-23	58.400	59.000	57.600	58.900	58.900	52
2026-07-22	59.469	59.850	58.390	58.520	58.520	424
2026-07-21	58.170	59.410	58.170	59.156	59.156	69
2026-07-20	59.621	60.270	59.000	59.470	59.470	192
2026-07-17	59.559	60.130	59.000	59.790	59.790	116
2026-07-16	58.570	60.040	58.570	59.570	59.570	1,158
2026-07-15	59.990	60.000	58.100	58.741	58.741	184
2026-07-14	58.419	59.050	58.100	58.710	58.710	204
2026-07-13	59.600	59.600	58.000	59.180	59.180	392
2026-07-10	59.560	60.980	58.690	59.250	59.250	181
2026-07-09	59.100	60.261	59.100	59.760	59.760	138
2026-07-08	60.820	61.000	59.685	60.140	60.140	1,682
2026-07-07	59.630	60.040	58.000	59.715	59.715	400
2026-07-06	60.520	60.520	57.500	58.710	58.710	346
2026-07-03	58.670	58.670	58.670	58.670	58.670	0
2026-07-02	58.040	59.310	58.040	58.670	58.670	340
2026-07-01	56.920	58.410	56.920	57.780	57.780	184
2026-06-30	57.660	58.000	56.520	57.430	57.430	35
2026-06-29	59.100	59.500	56.902	56.990	56.990	717
2026-06-26	57.790	59.620	57.000	58.720	58.720	907
2026-06-25	57.600	57.690	57.130	57.180	57.180	190
2026-06-24	57.170	57.707	56.530	57.290	57.290	2,409
2026-06-23	55.550	56.970	55.550	56.790	56.790	759
2026-06-22	55.000	56.150	54.370	55.530	55.530	922
2026-06-19	55.130	55.130	55.130	55.130	55.130	0
2026-06-18	55.400	55.770	54.785	55.130	55.130	109
2026-06-17	55.550	56.010	54.890	54.890	54.890	71
2026-06-16	54.440	56.070	54.440	55.220	55.220	417
2026-06-15	56.880	56.940	55.130	55.180	55.180	1,041
2026-06-12	56.350	56.350	55.400	55.870	55.870	255
2026-06-11	56.305	57.300	55.287	55.800	55.800	68
2026-06-10	57.310	58.500	57.130	57.130	57.130	216
2026-06-09	56.160	58.530	56.160	57.823	57.823	1,177
2026-06-08	56.020	57.500	56.020	56.220	56.220	714
2026-06-05	55.500	57.620	55.500	57.445	57.445	630
2026-06-04	55.510	57.040	54.660	56.430	56.430	1,062
2026-06-03	53.250	54.955	52.500	54.955	54.955	734
2026-06-02	55.400	56.010	53.463	54.050	54.050	449
2026-06-01	57.290	58.390	55.380	55.380	55.380	750
2026-05-29	52.740	55.879	52.740	55.760	55.760	426
2026-05-28	52.770	53.000	51.610	52.600	52.600	280
2026-05-27	52.850	53.060	52.580	52.791	52.791	140
2026-05-26	54.550	55.600	52.848	53.111	53.111	847
2026-05-22	54.400	54.820	53.680	53.680	53.680	213
2026-05-21	50.000	54.120	50.000	54.120	54.120	1,187
2026-05-20	50.350	50.860	49.490	49.878	49.878	3,076
2026-05-19	50.000	50.970	49.500	50.110	50.110	1,664
2026-05-18	52.530	52.530	49.390	49.390	49.390	2,157
2026-05-15	52.970	54.290	51.990	52.245	52.245	268
2026-05-14	53.100	54.090	52.980	53.280	53.280	77
2026-05-13	52.880	53.229	52.130	53.229	53.229	1,215
2026-05-12	52.600	53.310	52.450	53.020	53.020	1,405
2026-05-11	54.990	54.990	52.871	53.140	53.140	565
2026-05-08	54.600	54.890	53.640	54.240	54.240	454
2026-05-07	54.600	55.041	53.610	53.800	53.800	166
2026-05-06	54.210	54.585	53.001	54.446	54.446	608

← NewerPage 2 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.