BioMarin Pharmaceutical Inc.BMRNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $57.15 | $58.76 | $57.10 | $57.61 | 1.65M |
| 2/2/2026 | $56.40 | $58.50 | $56.26 | $57.95 | 1.86M |
| 1/30/2026 | $56.36 | $56.98 | $55.28 | $56.54 | 1.88M |
| 1/29/2026 | $56.27 | $57.04 | $55.80 | $56.99 | 2.39M |
| 1/28/2026 | $56.73 | $57.33 | $56.01 | $56.68 | 1.70M |
| 1/27/2026 | $56.60 | $57.15 | $56.16 | $56.85 | 1.30M |
| 1/26/2026 | $55.82 | $57.31 | $55.50 | $56.78 | 1.55M |
| 1/23/2026 | $57.14 | $57.19 | $56.10 | $56.21 | 2.11M |
| 1/22/2026 | $56.74 | $58.33 | $56.36 | $57.18 | 2.05M |
| 1/21/2026 | $56.31 | $57.24 | $56.03 | $56.77 | 2.07M |
| 1/20/2026 | $54.73 | $56.42 | $54.07 | $56.31 | 3.34M |
| 1/16/2026 | $55.00 | $55.23 | $54.58 | $54.59 | 2.08M |
| 1/15/2026 | $56.23 | $56.35 | $54.81 | $55.07 | 1.73M |
| 1/14/2026 | $55.44 | $56.37 | $55.20 | $56.08 | 2.57M |
| 1/13/2026 | $57.82 | $57.95 | $54.36 | $55.20 | 2.52M |
| 1/12/2026 | $58.96 | $59.03 | $57.27 | $57.71 | 2.18M |
| 1/9/2026 | $60.52 | $60.80 | $58.85 | $58.95 | 2.41M |
| 1/8/2026 | $61.00 | $61.28 | $59.80 | $60.35 | 2.15M |
| 1/7/2026 | $60.50 | $61.88 | $60.34 | $61.31 | 2.21M |
| 1/6/2026 | $58.87 | $60.46 | $58.87 | $60.07 | 2.02M |
| 1/5/2026 | $59.15 | $59.60 | $58.38 | $58.87 | 2.54M |
| 1/2/2026 | $59.43 | $59.82 | $58.89 | $59.45 | 1.14M |
| 12/31/2025 | $58.80 | $59.72 | $58.44 | $59.43 | 1.40M |
| 12/30/2025 | $59.89 | $60.07 | $58.87 | $58.99 | 1.58M |
| 12/29/2025 | $59.95 | $60.58 | $59.56 | $60.04 | 1.36M |
| 12/26/2025 | $60.08 | $60.17 | $59.36 | $59.95 | 1.18M |
| 12/24/2025 | $61.24 | $61.24 | $59.81 | $60.16 | 1.21M |
| 12/23/2025 | $59.59 | $61.79 | $59.24 | $61.14 | 4.29M |
| 12/22/2025 | $60.59 | $61.47 | $58.75 | $59.28 | 5.28M |
| 12/19/2025 | $54.80 | $63.89 | $54.39 | $61.15 | 18.52M |
| 12/18/2025 | $51.57 | $52.29 | $51.50 | $51.95 | 2.14M |
| 12/17/2025 | $52.05 | $52.41 | $51.68 | $51.80 | 1.65M |
| 12/16/2025 | $52.34 | $52.49 | $51.47 | $51.77 | 1.92M |
| 12/15/2025 | $53.53 | $53.57 | $50.90 | $52.12 | 2.75M |
| 12/12/2025 | $53.05 | $53.33 | $52.58 | $53.31 | 1.65M |
| 12/11/2025 | $53.60 | $54.33 | $52.89 | $52.99 | 1.83M |
| 12/10/2025 | $53.75 | $54.29 | $53.00 | $53.70 | 2.67M |
| 12/9/2025 | $53.35 | $54.02 | $53.11 | $53.74 | 2.27M |
| 12/8/2025 | $53.48 | $53.49 | $52.55 | $53.30 | 1.96M |
| 12/5/2025 | $53.55 | $53.83 | $52.88 | $53.40 | 2.16M |
| 12/4/2025 | $54.33 | $54.66 | $53.64 | $53.82 | 1.89M |
| 12/3/2025 | $53.52 | $54.40 | $53.03 | $54.31 | 2.23M |
| 12/2/2025 | $55.22 | $55.34 | $53.88 | $53.89 | 2.11M |
| 12/1/2025 | $55.50 | $56.09 | $54.95 | $55.03 | 2.34M |
| 11/28/2025 | $55.77 | $56.05 | $55.03 | $55.93 | 1.20M |
| 11/26/2025 | $56.26 | $56.39 | $54.51 | $55.52 | 3.58M |
| 11/25/2025 | $55.60 | $56.45 | $55.35 | $56.29 | 2.54M |
| 11/24/2025 | $54.22 | $56.13 | $53.93 | $55.50 | 17.39M |
| 11/21/2025 | $52.72 | $54.76 | $52.51 | $54.69 | 3.00M |
| 11/20/2025 | $52.62 | $53.73 | $52.36 | $52.48 | 2.13M |
| 11/19/2025 | $53.88 | $53.88 | $51.99 | $52.56 | 2.06M |
| 11/18/2025 | $54.32 | $54.52 | $52.91 | $54.16 | 2.01M |
| 11/17/2025 | $54.13 | $55.24 | $54.00 | $54.46 | 2.22M |
| 11/14/2025 | $54.18 | $55.30 | $53.67 | $54.73 | 1.98M |
| 11/13/2025 | $55.00 | $55.34 | $54.16 | $54.22 | 2.26M |
| 11/12/2025 | $54.94 | $55.33 | $54.31 | $55.32 | 2.08M |
| 11/11/2025 | $53.00 | $54.97 | $52.86 | $54.93 | 2.31M |
| 11/10/2025 | $51.95 | $52.80 | $51.81 | $52.67 | 2.07M |
| 11/7/2025 | $51.90 | $51.90 | $50.76 | $51.46 | 3.10M |
| 11/6/2025 | $52.03 | $52.68 | $51.42 | $51.84 | 2.96M |
| 11/5/2025 | $52.17 | $53.50 | $51.86 | $52.80 | 2.12M |