BioMarin Pharmaceutical Inc.
BMRN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $56.68 | $56.81 | $55.24 | $55.95 | -1.20% | 1.68M |
| Oct 22, 2026 | $55.40 | $56.91 | $55.02 | $56.63 | +2.57% | 2.40M |
| Oct 21, 2026 | $56.40 | $57.00 | $54.91 | $55.21 | -2.18% | 2.51M |
| Oct 20, 2026 | $55.08 | $56.48 | $54.95 | $56.44 | +3.24% | 3.47M |
| Oct 19, 2026 | $54.78 | $55.12 | $54.08 | $54.67 | -0.02% | 3.00M |
| Oct 16, 2026 | $56.32 | $56.53 | $54.44 | $54.68 | -2.44% | 2.63M |
| Oct 15, 2026 | $56.45 | $57.59 | $55.96 | $56.05 | +1.65% | 2.92M |
| Oct 14, 2026 | $54.75 | $55.56 | $54.46 | $55.14 | +1.40% | 1.85M |
| Oct 13, 2026 | $55.30 | $55.66 | $53.93 | $54.38 | -1.82% | 2.66M |
| Oct 12, 2026 | $55.56 | $55.96 | $54.90 | $55.39 | +1.09% | 2.37M |
| Oct 9, 2026 | $54.80 | $55.98 | $54.48 | $54.80 | -0.17% | 2.15M |
| Oct 8, 2026 | $54.95 | $54.97 | $53.90 | $54.89 | -0.56% | 3.10M |
| Oct 7, 2026 | $56.05 | $56.60 | $54.76 | $55.20 | -1.81% | 2.08M |
| Oct 6, 2026 | $57.54 | $57.88 | $55.76 | $56.22 | -2.29% | 3.72M |
| Oct 5, 2026 | $57.11 | $58.11 | $56.82 | $57.54 | +0.63% | 2.41M |
| Oct 2, 2026 | $58.52 | $58.73 | $57.15 | $57.18 | -2.16% | 2.19M |
| Oct 1, 2026 | $59.81 | $60.16 | $58.39 | $58.44 | -2.60% | 2.08M |
| Sep 30, 2026 | $59.90 | $60.71 | $59.37 | $60.00 | +0.22% | 1.80M |
| Sep 29, 2026 | $59.24 | $60.09 | $58.96 | $59.87 | +0.69% | 1.81M |
| Sep 28, 2026 | $59.87 | $60.07 | $58.74 | $59.46 | -1.33% | 2.36M |
| Sep 25, 2026 | $61.50 | $61.50 | $60.17 | $60.26 | -1.78% | 1.79M |
| Sep 24, 2026 | $62.21 | $62.33 | $61.13 | $61.35 | -1.38% | 1.66M |
| Sep 23, 2026 | $63.68 | $64.00 | $61.58 | $62.21 | -1.83% | 2.11M |
| Sep 22, 2026 | $64.34 | $64.79 | $63.35 | $63.37 | -1.08% | 1.96M |
| Sep 21, 2026 | $64.35 | $64.96 | $63.58 | $64.06 | +0.19% | 1.88M |
| Sep 18, 2026 | $65.25 | $65.29 | $63.84 | $63.94 | -1.75% | 4.46M |
| Sep 17, 2026 | $65.34 | $66.21 | $64.97 | $65.08 | +0.54% | 1.38M |
| Sep 16, 2026 | $64.48 | $65.67 | $64.34 | $64.73 | +0.43% | 2.25M |
| Sep 15, 2026 | $65.78 | $65.78 | $63.85 | $64.45 | -2.95% | 1.85M |
| Sep 14, 2026 | $66.27 | $66.88 | $65.72 | $66.41 | +1.11% | 1.34M |
| Sep 11, 2026 | $65.96 | $66.05 | $65.29 | $65.68 | +0.26% | 1.60M |
| Sep 10, 2026 | $64.41 | $65.59 | $63.57 | $65.51 | +1.71% | 2.20M |
| Sep 9, 2026 | $63.83 | $65.33 | $63.64 | $64.41 | -0.34% | 1.95M |
| Sep 8, 2026 | $65.24 | $66.26 | $64.01 | $64.63 | -2.86% | 1.46M |
| Sep 4, 2026 | $65.79 | $66.64 | $65.52 | $66.53 | +0.15% | 2.30M |
| Sep 3, 2026 | $67.30 | $67.70 | $66.32 | $66.43 | -0.81% | 1.48M |
| Sep 2, 2026 | $65.00 | $67.20 | $64.99 | $66.97 | +3.29% | 2.52M |
| Sep 1, 2026 | $65.54 | $66.02 | $64.49 | $64.84 | -0.60% | 1.78M |
| Aug 31, 2026 | $65.95 | $66.30 | $64.33 | $65.23 | +0.87% | 2.30M |
| Aug 28, 2026 | $64.99 | $65.08 | $64.07 | $64.67 | -0.96% | 1.10M |
| Aug 27, 2026 | $65.28 | $65.92 | $64.83 | $65.29 | -0.49% | 1.25M |
| Aug 26, 2026 | $65.62 | $66.53 | $65.33 | $65.61 | -0.77% | 1.88M |
| Aug 25, 2026 | $65.03 | $66.36 | $65.02 | $66.12 | +1.61% | 1.36M |
| Aug 24, 2026 | $66.57 | $67.18 | $64.71 | $65.07 | -2.44% | 2.26M |
| Aug 21, 2026 | $67.55 | $68.34 | $66.52 | $66.70 | -1.45% | 1.59M |
| Aug 20, 2026 | $68.11 | $68.75 | $67.57 | $67.68 | -2.38% | 1.28M |
| Aug 19, 2026 | $68.17 | $69.62 | $67.75 | $69.33 | +3.49% | 1.98M |
| Aug 18, 2026 | $67.21 | $68.27 | $66.84 | $66.99 | +0.53% | 1.94M |
| Aug 17, 2026 | $67.00 | $67.63 | $66.21 | $66.64 | -1.07% | 2.24M |
| Aug 14, 2026 | $68.53 | $68.53 | $67.12 | $67.36 | -1.71% | 1.41M |
| Aug 13, 2026 | $70.35 | $70.35 | $68.36 | $68.53 | -2.43% | 2.32M |
| Aug 12, 2026 | $68.71 | $70.98 | $68.29 | $70.24 | +0.99% | 2.84M |
| Aug 11, 2026 | $69.50 | $70.62 | $68.71 | $69.55 | +0.97% | 3.97M |
| Aug 10, 2026 | $64.23 | $69.27 | $63.37 | $68.88 | +7.95% | 5.04M |
| Aug 7, 2026 | $64.83 | $64.92 | $62.20 | $63.81 | +3.82% | 4.37M |
| Aug 6, 2026 | $60.46 | $61.67 | $58.89 | $61.46 | +2.59% | 3.45M |
| Aug 5, 2026 | $61.46 | $61.48 | $59.78 | $59.91 | -1.33% | 1.69M |
| Aug 4, 2026 | $59.89 | $60.83 | $59.33 | $60.72 | +1.21% | 1.24M |
| Aug 3, 2026 | $60.43 | $60.69 | $59.75 | $60.00 | -0.04% | 1.85M |
| Jul 31, 2026 | $60.38 | $60.80 | $58.92 | $60.02 | — | 2.38M |
