Want to see BMRN full AI Analyst Report?
BioMarin Pharmaceutical (BMRN) Historical Prices
2,468 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 56.60 | 57.51 | 55.67 | 57.13 | 57.13 | +2.64% | 3,223,294 | 1.41 |
| Nov 03, 2026 | 53.06 | 56.33 | 52.00 | 55.66 | 55.66 | -3.10% | 4,698,502 | 2.08 |
| Nov 02, 2026 | 58.66 | 59.51 | 57.17 | 57.44 | 57.44 | -1.83% | 3,143,336 | 1.40 |
| Oct 30, 2026 | 58.40 | 59.37 | 57.86 | 58.51 | 58.51 | +1.77% | 2,273,689 | 1.02 |
| Oct 29, 2026 | 56.58 | 57.51 | 56.29 | 57.49 | 57.49 | +2.66% | 2,617,560 | 1.18 |
| Oct 28, 2026 | 55.18 | 56.18 | 54.85 | 56.00 | 56.00 | +1.17% | 2,001,456 | 0.90 |
| Oct 27, 2026 | 55.83 | 56.09 | 55.05 | 55.35 | 55.35 | -0.72% | 2,452,323 | 1.12 |
| Oct 26, 2026 | 56.50 | 56.89 | 55.34 | 55.75 | 55.75 | -0.36% | 2,359,989 | 1.08 |
| Oct 23, 2026 | 56.68 | 56.81 | 55.24 | 55.95 | 55.95 | -1.20% | 1,682,819 | 0.77 |
| Oct 22, 2026 | 55.40 | 56.91 | 55.02 | 56.63 | 56.63 | +2.57% | 2,396,853 | 1.10 |
| Oct 21, 2026 | 56.40 | 57.00 | 54.91 | 55.21 | 55.21 | -2.18% | 2,506,314 | 1.15 |
| Oct 20, 2026 | 55.08 | 56.48 | 54.95 | 56.44 | 56.44 | +3.24% | 3,474,620 | 1.61 |
| Oct 19, 2026 | 54.78 | 55.12 | 54.08 | 54.67 | 54.67 | -0.02% | 2,995,683 | 1.41 |
| Oct 16, 2026 | 56.32 | 56.53 | 54.44 | 54.68 | 54.68 | -2.44% | 2,627,325 | 1.24 |
| Oct 15, 2026 | 56.45 | 57.59 | 55.96 | 56.05 | 56.05 | +1.65% | 2,922,503 | 1.40 |
| Oct 14, 2026 | 54.75 | 55.56 | 54.46 | 55.14 | 55.14 | +1.40% | 1,845,709 | 0.89 |
| Oct 13, 2026 | 55.30 | 55.66 | 53.93 | 54.38 | 54.38 | -1.82% | 2,661,697 | 1.29 |
| Oct 12, 2026 | 55.56 | 55.96 | 54.90 | 55.39 | 55.39 | +1.09% | 2,365,345 | 1.16 |
| Oct 09, 2026 | 54.80 | 55.98 | 54.48 | 54.80 | 54.80 | -0.17% | 2,146,377 | 1.06 |
| Oct 08, 2026 | 54.95 | 54.97 | 53.90 | 54.89 | 54.89 | -0.56% | 3,098,864 | 1.55 |
| Oct 07, 2026 | 56.05 | 56.60 | 54.76 | 55.20 | 55.20 | -1.81% | 2,078,982 | 1.04 |
| Oct 06, 2026 | 57.54 | 57.88 | 55.76 | 56.22 | 56.22 | -2.29% | 3,718,988 | 1.91 |
| Oct 05, 2026 | 57.11 | 58.11 | 56.82 | 57.54 | 57.54 | +0.63% | 2,407,502 | 1.24 |
| Oct 02, 2026 | 58.52 | 58.73 | 57.15 | 57.18 | 57.18 | -2.16% | 2,192,505 | 1.14 |
| Oct 01, 2026 | 59.81 | 60.16 | 58.39 | 58.44 | 58.44 | -2.60% | 2,082,167 | 1.08 |
| Sep 30, 2026 | 59.90 | 60.71 | 59.37 | 60.00 | 60.00 | +0.22% | 1,797,910 | 0.95 |
| Sep 29, 2026 | 59.24 | 60.09 | 58.96 | 59.87 | 59.87 | +0.69% | 1,807,502 | 0.96 |
| Sep 28, 2026 | 59.87 | 60.07 | 58.74 | 59.46 | 59.46 | -1.33% | 2,357,963 | 1.26 |
| Sep 25, 2026 | 61.50 | 61.50 | 60.17 | 60.26 | 60.26 | -1.78% | 1,791,426 | 0.96 |
| Sep 24, 2026 | 62.21 | 62.33 | 61.13 | 61.35 | 61.35 | -1.38% | 1,659,446 | 0.88 |
| Sep 23, 2026 | 63.68 | 64.00 | 61.58 | 62.21 | 62.21 | -1.83% | 2,105,164 | 1.11 |
| Sep 22, 2026 | 64.34 | 64.79 | 63.35 | 63.37 | 63.37 | -1.08% | 1,962,554 | 1.03 |
| Sep 21, 2026 | 64.35 | 64.96 | 63.58 | 64.06 | 64.06 | +0.19% | 1,877,054 | 0.98 |
| Sep 18, 2026 | 65.25 | 65.29 | 63.84 | 63.94 | 63.94 | -1.75% | 4,455,959 | 2.38 |
| Sep 17, 2026 | 65.34 | 66.21 | 64.97 | 65.08 | 65.08 | +0.54% | 1,380,539 | 0.73 |
| Sep 16, 2026 | 64.48 | 65.67 | 64.34 | 64.73 | 64.73 | +0.43% | 2,252,517 | 1.18 |
| Sep 15, 2026 | 65.78 | 65.78 | 63.85 | 64.45 | 64.45 | -2.95% | 1,853,761 | 0.97 |
| Sep 14, 2026 | 66.27 | 66.88 | 65.72 | 66.41 | 66.41 | +1.11% | 1,336,307 | 0.70 |
| Sep 11, 2026 | 65.96 | 66.05 | 65.29 | 65.68 | 65.68 | +0.26% | 1,604,794 | 0.84 |
| Sep 10, 2026 | 64.41 | 65.59 | 63.57 | 65.51 | 65.51 | +1.71% | 2,202,737 | 1.16 |
| Sep 09, 2026 | 63.83 | 65.33 | 63.64 | 64.41 | 64.41 | -0.34% | 1,949,632 | 1.03 |
| Sep 08, 2026 | 65.24 | 66.26 | 64.01 | 64.63 | 64.63 | -2.86% | 1,457,634 | 0.77 |
| Sep 07, 2026 | 65.79 | 66.64 | 65.52 | 66.53 | 66.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 65.79 | 66.64 | 65.52 | 66.53 | 66.53 | +0.15% | 2,299,208 | 1.19 |
| Sep 03, 2026 | 67.30 | 67.70 | 66.32 | 66.43 | 66.43 | -0.81% | 1,477,669 | 0.76 |
| Sep 02, 2026 | 65.00 | 67.20 | 64.99 | 66.97 | 66.97 | +3.29% | 2,521,398 | 1.30 |
| Sep 01, 2026 | 65.54 | 66.02 | 64.49 | 64.84 | 64.84 | -0.60% | 1,782,366 | 0.91 |
| Aug 31, 2026 | 65.95 | 66.30 | 64.33 | 65.23 | 65.23 | +0.87% | 2,299,114 | 1.17 |
| Aug 28, 2026 | 64.99 | 65.08 | 64.07 | 64.67 | 64.67 | -0.96% | 1,098,425 | 0.55 |
| Aug 27, 2026 | 65.28 | 65.92 | 64.83 | 65.29 | 65.29 | -0.49% | 1,245,989 | 0.61 |
