BioMarin Pharmaceutical Inc. BMRN
NASDAQ · United States · Health Technology
$57.75-0.69 (-1.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.44 | -2.60% | $59.81 | $60.16 | $58.39 | 2.08M |
| 2026-09-30 | $60.00 | +0.22% | $59.90 | $60.71 | $59.37 | 1.80M |
| 2026-09-29 | $59.87 | +0.69% | $59.24 | $60.09 | $58.96 | 1.81M |
| 2026-09-28 | $59.46 | -1.33% | $59.87 | $60.07 | $58.74 | 2.36M |
| 2026-09-25 | $60.26 | -1.78% | $61.50 | $61.50 | $60.17 | 1.79M |
| 2026-09-24 | $61.35 | -1.38% | $62.21 | $62.33 | $61.13 | 1.66M |
| 2026-09-23 | $62.21 | -1.83% | $63.68 | $64.00 | $61.58 | 2.11M |
| 2026-09-22 | $63.37 | -1.08% | $64.34 | $64.79 | $63.35 | 1.96M |
| 2026-09-21 | $64.06 | +0.19% | $64.35 | $64.96 | $63.58 | 1.88M |
| 2026-09-18 | $63.94 | -1.75% | $65.25 | $65.29 | $63.84 | 4.46M |
| 2026-09-17 | $65.08 | +0.54% | $65.34 | $66.21 | $64.97 | 1.38M |
| 2026-09-16 | $64.73 | +0.43% | $64.48 | $65.67 | $64.34 | 2.25M |
| 2026-09-15 | $64.45 | -2.95% | $65.78 | $65.78 | $63.85 | 1.85M |
| 2026-09-14 | $66.41 | +1.11% | $66.27 | $66.88 | $65.72 | 1.34M |
| 2026-09-11 | $65.68 | +0.26% | $65.96 | $66.05 | $65.29 | 1.60M |
| 2026-09-10 | $65.51 | +1.71% | $64.41 | $65.59 | $63.57 | 2.20M |
| 2026-09-09 | $64.41 | -0.34% | $63.83 | $65.33 | $63.64 | 1.95M |
| 2026-09-08 | $64.63 | -2.86% | $65.24 | $66.26 | $64.01 | 1.46M |
| 2026-09-04 | $66.53 | +0.15% | $65.79 | $66.64 | $65.52 | 2.30M |
| 2026-09-03 | $66.43 | -0.81% | $67.30 | $67.70 | $66.32 | 1.48M |
| 2026-09-02 | $66.97 | +3.29% | $65.00 | $67.20 | $64.99 | 2.52M |
| 2026-09-01 | $64.84 | -0.60% | $65.54 | $66.02 | $64.49 | 1.78M |
| 2026-08-31 | $65.23 | +0.87% | $65.95 | $66.30 | $64.33 | 2.30M |
| 2026-08-28 | $64.67 | -0.95% | $64.99 | $65.08 | $64.07 | 1.10M |
| 2026-08-27 | $65.29 | -0.49% | $65.28 | $65.92 | $64.83 | 1.25M |
| 2026-08-26 | $65.61 | -0.77% | $65.62 | $66.53 | $65.33 | 1.88M |
| 2026-08-25 | $66.12 | +1.61% | $65.03 | $66.36 | $65.02 | 1.36M |
| 2026-08-24 | $65.07 | -2.44% | $66.57 | $67.18 | $64.71 | 2.26M |
| 2026-08-21 | $66.70 | -1.45% | $67.55 | $68.34 | $66.52 | 1.59M |
| 2026-08-20 | $67.68 | -2.38% | $68.11 | $68.75 | $67.57 | 1.28M |
| 2026-08-19 | $69.33 | +3.49% | $68.17 | $69.62 | $67.75 | 1.98M |
| 2026-08-18 | $66.99 | +0.53% | $67.21 | $68.27 | $66.84 | 1.94M |
| 2026-08-17 | $66.64 | -1.07% | $67.00 | $67.63 | $66.21 | 2.24M |
| 2026-08-14 | $67.36 | -1.71% | $68.53 | $68.53 | $67.12 | 1.41M |
| 2026-08-13 | $68.53 | -2.43% | $70.35 | $70.35 | $68.36 | 2.32M |
| 2026-08-12 | $70.24 | +0.99% | $68.71 | $70.98 | $68.29 | 2.84M |
| 2026-08-11 | $69.55 | +0.97% | $69.50 | $70.62 | $68.71 | 3.97M |
| 2026-08-10 | $68.88 | +7.95% | $64.23 | $69.27 | $63.37 | 5.04M |
| 2026-08-07 | $63.81 | +3.82% | $64.83 | $64.92 | $62.20 | 4.37M |
| 2026-08-06 | $61.46 | +2.59% | $60.46 | $61.67 | $58.89 | 3.45M |
| 2026-08-05 | $59.91 | -1.33% | $61.46 | $61.48 | $59.78 | 1.69M |
| 2026-08-04 | $60.72 | +1.20% | $59.89 | $60.83 | $59.33 | 1.24M |
| 2026-08-03 | $60.00 | -0.03% | $60.43 | $60.69 | $59.75 | 1.85M |
| 2026-07-31 | $60.02 | -0.92% | $60.38 | $60.80 | $58.92 | 2.38M |
| 2026-07-30 | $60.58 | -1.29% | $60.60 | $60.84 | $59.72 | 1.22M |
| 2026-07-29 | $61.37 | -1.13% | $62.07 | $62.30 | $61.19 | 1.81M |
| 2026-07-28 | $62.07 | +2.99% | $61.00 | $63.05 | $60.93 | 1.94M |
| 2026-07-27 | $60.27 | +1.58% | $59.89 | $60.99 | $59.32 | 1.63M |
| 2026-07-24 | $59.33 | +0.78% | $59.24 | $59.35 | $58.61 | 1.94M |
| 2026-07-23 | $58.87 | +0.80% | $57.99 | $59.07 | $57.42 | 2.50M |
| 2026-07-22 | $58.40 | -1.37% | $59.50 | $59.98 | $58.30 | 1.43M |
| 2026-07-21 | $59.21 | +0.17% | $58.96 | $59.71 | $58.26 | 1.62M |
| 2026-07-20 | $59.11 | -0.81% | $59.59 | $59.94 | $59.00 | 1.18M |
| 2026-07-17 | $59.59 | -0.68% | $59.59 | $60.64 | $59.40 | 1.61M |
| 2026-07-16 | $60.00 | +1.78% | $58.95 | $60.23 | $58.59 | 1.30M |
| 2026-07-15 | $58.95 | +0.53% | $58.82 | $59.27 | $58.19 | 908.10K |
| 2026-07-14 | $58.64 | -0.95% | $58.45 | $59.15 | $57.77 | 1.39M |
| 2026-07-13 | $59.20 | +0.14% | $59.12 | $59.24 | $58.02 | 1.59M |
| 2026-07-10 | $59.12 | -1.42% | $60.15 | $60.28 | $58.44 | 1.56M |
| 2026-07-09 | $59.97 | +0.37% | $59.15 | $60.51 | $58.45 | 946.80K |
| 2026-07-08 | $59.75 | -0.99% | $59.88 | $60.67 | $59.63 | 1.55M |
| 2026-07-07 | $60.35 | +2.65% | $59.64 | $60.54 | $58.63 | 1.60M |
| 2026-07-06 | $58.79 | -0.34% | $58.72 | $58.84 | $57.55 | 1.79M |
| 2026-07-02 | $58.99 | +2.02% | $58.52 | $59.43 | $58.10 | 1.48M |
| 2026-07-01 | $57.82 | +1.05% | $57.47 | $58.57 | $57.25 | 1.49M |
| 2026-06-30 | $57.22 | -0.78% | $57.92 | $57.92 | $56.43 | 1.71M |
| 2026-06-29 | $57.67 | -2.25% | $59.41 | $59.43 | $56.84 | 1.80M |
| 2026-06-26 | $59.00 | +2.88% | $57.35 | $59.77 | $57.35 | 3.71M |
| 2026-06-25 | $57.35 | +0.03% | $57.46 | $57.95 | $56.40 | 2.66M |
| 2026-06-24 | $57.33 | +1.47% | $56.83 | $57.79 | $56.53 | 1.60M |
| 2026-06-23 | $56.50 | +1.07% | $55.80 | $57.00 | $55.74 | 2.03M |
| 2026-06-22 | $55.90 | +2.21% | $55.51 | $56.31 | $54.96 | 3.01M |
| 2026-06-18 | $54.69 | -0.60% | $55.04 | $55.62 | $54.26 | 3.48M |
| 2026-06-17 | $55.02 | -0.18% | $55.11 | $56.06 | $54.49 | 1.74M |
| 2026-06-16 | $55.12 | -0.95% | $55.65 | $55.83 | $54.61 | 1.52M |
| 2026-06-15 | $55.65 | -0.54% | $56.08 | $56.35 | $54.99 | 1.46M |
| 2026-06-12 | $55.95 | +0.74% | $55.54 | $56.26 | $55.48 | 1.08M |
| 2026-06-11 | $55.54 | -1.12% | $56.17 | $56.59 | $55.25 | 1.60M |
| 2026-06-10 | $56.17 | -3.00% | $57.77 | $58.26 | $55.99 | 2.06M |
| 2026-06-09 | $57.91 | +2.40% | $57.41 | $58.11 | $56.85 | 2.77M |
| 2026-06-08 | $56.55 | -0.39% | $56.89 | $56.89 | $56.01 | 2.06M |
| 2026-06-05 | $56.77 | +0.53% | $56.09 | $57.71 | $56.09 | 2.23M |
| 2026-06-04 | $56.47 | +3.31% | $55.51 | $57.05 | $55.11 | 2.08M |
| 2026-06-03 | $54.66 | +2.51% | $53.32 | $55.00 | $53.01 | 2.27M |
| 2026-06-02 | $53.32 | -3.11% | $54.09 | $55.05 | $53.28 | 2.71M |
| 2026-06-01 | $55.03 | -3.94% | $56.55 | $57.41 | $54.90 | 2.82M |
| 2026-05-29 | $57.29 | +8.63% | $53.50 | $57.51 | $53.50 | 5.47M |
| 2026-05-28 | $52.74 | +0.69% | $52.40 | $53.00 | $52.20 | 1.81M |
| 2026-05-27 | $52.38 | -0.95% | $52.78 | $53.31 | $52.20 | 2.35M |
| 2026-05-26 | $52.88 | -2.24% | $54.20 | $54.48 | $52.76 | 1.80M |