BioMarin Pharmaceutical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	54.900	57.215	53.200	53.200	53.200	1,571
2026-05-04	54.330	55.080	53.360	54.970	54.970	407
2026-05-01	55.000	55.000	53.560	54.010	54.010	82
2026-04-30	54.990	54.990	53.460	54.602	54.602	409
2026-04-29	54.000	54.015	52.575	53.660	53.660	670
2026-04-28	53.000	54.600	53.000	53.450	53.450	220
2026-04-27	53.740	54.480	53.390	53.745	53.745	3,439
2026-04-24	53.290	54.520	53.000	53.380	53.380	230
2026-04-23	54.420	54.860	53.260	53.890	53.890	971
2026-04-22	55.810	55.810	53.760	53.990	53.990	546
2026-04-21	55.500	55.550	54.210	54.500	54.500	1,652
2026-04-20	54.525	55.378	54.360	55.100	55.100	1,196
2026-04-17	54.510	54.880	54.280	54.718	54.718	1,290
2026-04-16	55.568	56.130	54.359	54.359	54.359	602
2026-04-15	56.230	56.230	55.000	55.499	55.499	389
2026-04-14	55.000	55.600	54.140	55.452	55.452	950
2026-04-13	54.100	55.190	53.960	54.320	54.320	175
2026-04-10	56.325	57.000	54.527	54.527	54.527	194
2026-04-09	57.440	57.440	55.870	56.370	56.370	193
2026-04-08	58.520	58.520	56.310	57.410	57.410	396
2026-04-07	56.450	56.450	55.000	56.150	56.150	127
2026-04-02	57.200	57.240	54.849	55.335	55.335	162
2026-04-01	57.410	57.410	56.000	57.082	57.082	1,932
2026-03-31	54.790	56.210	54.790	55.700	55.700	90
2026-03-30	54.220	55.500	54.220	54.802	54.802	137
2026-03-27	56.250	56.250	54.350	54.393	54.393	469
2026-03-26	56.180	56.250	55.010	55.830	55.830	493
2026-03-25	54.610	55.490	54.580	55.490	55.490	218
2026-03-24	53.490	54.350	53.489	54.066	54.066	680
2026-03-23	52.510	55.159	52.510	54.948	54.948	314
2026-03-20	54.210	55.470	54.150	54.320	54.320	138
2026-03-19	55.450	55.450	54.868	54.936	54.936	90
2026-03-18	55.000	55.880	54.800	55.405	55.405	483
2026-03-17	57.690	58.213	56.510	57.114	57.114	437
2026-03-16	59.380	59.380	55.330	57.500	57.500	1,166
2026-03-13	59.190	61.000	58.308	58.883	58.883	2,768
2026-03-12	60.000	60.983	59.420	59.940	59.940	320
2026-03-11	61.870	61.870	59.625	60.570	60.570	537
2026-03-10	60.950	61.910	60.200	61.480	61.480	297
2026-03-09	61.080	61.080	59.963	59.974	59.974	472
2026-03-06	59.790	61.300	58.500	60.448	60.448	205
2026-03-05	60.980	60.980	60.120	60.360	60.360	80
2026-03-04	58.700	60.210	58.390	60.160	60.160	153
2026-03-03	59.550	61.000	58.540	59.196	59.196	1,575
2026-03-02	59.520	61.770	59.440	59.902	59.902	1,347
2026-02-27	62.840	63.120	60.520	63.030	63.030	1,609
2026-02-26	61.440	62.360	59.511	60.640	60.640	874
2026-02-25	62.400	63.060	61.300	61.840	61.840	288
2026-02-24	61.260	65.910	59.630	62.583	62.583	7,733
2026-02-23	64.550	65.916	63.426	63.971	63.971	1,517
2026-02-20	63.420	64.021	62.551	63.790	63.790	1,955
2026-02-19	63.000	63.678	60.550	63.600	63.600	1,014
2026-02-18	60.980	61.293	60.000	61.091	61.091	911
2026-02-17	58.630	61.000	58.630	59.920	59.920	1,454
2026-02-16	59.854	59.854	59.854	59.854	59.854	0
2026-02-13	61.700	61.700	59.640	59.854	59.854	687
2026-02-12	59.000	61.270	54.250	60.115	60.115	5,598
2026-02-11	58.650	60.800	58.500	60.259	60.259	482
2026-02-10	58.500	60.678	57.900	60.068	60.068	621
2026-02-09	58.290	58.500	57.360	57.961	57.961	498

← NewerPage 3 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.