NASDAQ:BMRN | Historical Stock Price | BIOMARIN PHARMACEUTICAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.70$7.83$16.56$35.02$74.04$156.541999-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.20$49.20497,400——
2012-12-28$47.94$47.94676,600——
2012-12-27$48.63$48.63769,800——
2012-12-26$48.16$48.16413,500——
2012-12-24$48.93$48.93216,700——
2012-12-21$48.89$48.891,134,400——
2012-12-20$49.02$49.02794,700——
2012-12-19$48.70$48.70858,700——
2012-12-18$49.27$49.271,097,100——
2012-12-17$49.70$49.70767,600——
2012-12-14$49.41$49.41523,900——
2012-12-13$49.37$49.37720,200——
2012-12-12$50.17$50.171,304,400——
2012-12-11$49.58$49.581,255,000——
2012-12-10$48.30$48.30627,700——
2012-12-07$46.96$46.961,646,500——
2012-12-06$47.86$47.86994,400——
2012-12-05$47.89$47.89641,200——
2012-12-04$48.09$48.09819,300——
2012-12-03$48.69$48.69902,600——
2012-11-30$48.50$48.50805,100——
2012-11-29$49.05$49.051,048,000——
2012-11-28$49.13$49.13730,300——
2012-11-27$48.24$48.24654,200——
2012-11-26$48.59$48.59597,800——
2012-11-23$49.08$49.08272,100——
2012-11-21$48.90$48.90555,400——
2012-11-20$49.27$49.271,419,900——
2012-11-19$48.28$48.281,124,700——
2012-11-16$47.90$47.901,863,300——
2012-11-15$47.60$47.602,456,000——
2012-11-14$47.84$47.84998,500——
2012-11-13$48.44$48.441,515,900——
2012-11-12$48.13$48.13984,400——
2012-11-09$48.09$48.091,618,600——
2012-11-08$47.76$47.762,382,400——
2012-11-07$46.50$46.503,573,500——
2012-11-06$48.64$48.643,887,800——
2012-11-05$49.07$49.0713,121,300——
2012-11-02$37.41$37.412,267,800——
2012-11-01$36.78$36.782,068,800——
2012-10-31$37.01$37.011,623,700——
2012-10-26$38.85$38.853,215,500——
2012-10-25$38.15$38.152,133,300——
2012-10-24$38.32$38.322,021,800——
2012-10-23$38.54$38.544,274,400——
2012-10-22$41.21$41.213,711,300——
2012-10-19$42.29$42.292,509,300——
2012-10-18$42.82$42.821,419,900——
2012-10-17$43.08$43.081,334,300——
2012-10-16$42.22$42.222,441,100——
2012-10-15$42.38$42.381,618,800——
2012-10-12$41.57$41.57664,400——
2012-10-11$41.30$41.30993,100——
2012-10-10$41.40$41.40932,500——
2012-10-09$41.50$41.501,205,300——
2012-10-08$41.73$41.731,340,800——
2012-10-05$41.68$41.681,397,500——
2012-10-04$40.87$40.87588,800——
2012-10-03$40.75$40.75860,300——
2012-10-02$40.97$40.971,365,900——
2012-10-01$39.87$39.87948,700——
2012-09-28$40.26$40.26653,700——
2012-09-27$40.20$40.201,243,700——
2012-09-26$39.80$39.80675,700——
2012-09-25$40.25$40.25923,700——
2012-09-24$40.37$40.37622,000——
2012-09-21$41.16$41.161,714,400——
2012-09-20$40.13$40.131,050,300——
2012-09-19$39.63$39.63807,900——
2012-09-18$39.01$39.011,260,500——
2012-09-17$38.41$38.411,231,700——
2012-09-14$38.07$38.071,379,700——
2012-09-13$38.27$38.27784,700——
2012-09-12$38.66$38.66954,200——
2012-09-11$38.58$38.58703,700——
2012-09-10$38.61$38.611,387,400——
2012-09-07$38.36$38.361,199,300——
2012-09-06$38.89$38.891,397,700——
2012-09-05$37.45$37.451,638,200——
2012-09-04$37.93$37.931,130,800——
2012-08-31$37.34$37.344,719,800——
2012-08-30$37.62$37.62703,700——
2012-08-29$37.70$37.70535,300——
2012-08-28$38.35$38.351,602,400——
2012-08-27$37.90$37.901,183,800——
2012-08-24$38.70$38.701,213,000——
2012-08-23$37.94$37.94697,700——
2012-08-22$37.86$37.861,006,000——
2012-08-21$37.48$37.481,412,800——
2012-08-20$37.02$37.021,614,300——
2012-08-17$37.95$37.95999,000——
2012-08-16$38.16$38.16881,100——
2012-08-15$38.66$38.66943,800——
2012-08-14$38.63$38.63712,300——
2012-08-13$38.54$38.541,380,800——
2012-08-10$37.61$37.61651,000——
2012-08-09$38.01$38.01821,400——
2012-08-08$38.22$38.221,852,700——
2012-08-07$38.36$38.361,222,300——
2012-08-06$37.47$37.47909,000——
2012-08-03$38.11$38.111,230,500——
2012-08-02$37.24$37.241,677,900——
2012-08-01$38.02$38.021,256,000——
2012-07-31$39.29$39.291,302,700——
2012-07-30$39.56$39.56558,100——
2012-07-27$39.53$39.531,682,500——
2012-07-26$39.36$39.361,368,300——
2012-07-25$39.54$39.541,209,800——
2012-07-24$38.87$38.871,365,500——
2012-07-23$39.39$39.391,553,000——
2012-07-20$40.25$40.25873,500——
2012-07-19$40.72$40.721,010,900——
2012-07-18$40.98$40.982,136,700——
2012-07-17$41.53$41.532,736,200——
2012-07-16$42.40$42.402,336,900——
2012-07-13$43.30$43.301,743,200——
2012-07-12$42.39$42.392,926,100——
2012-07-11$41.46$41.461,775,300——
2012-07-10$41.96$41.962,212,900——
2012-07-09$42.32$42.322,836,900——
2012-07-06$40.77$40.771,069,900——
2012-07-05$41.30$41.301,468,400——
2012-07-03$41.64$41.64937,900——
2012-07-02$41.69$41.692,699,200——
2012-06-29$39.58$39.581,840,800——
2012-06-28$37.66$37.662,125,200——
2012-06-27$37.89$37.89910,100——
2012-06-26$37.19$37.19737,900——
2012-06-25$37.04$37.04722,700——
2012-06-22$37.31$37.311,638,000——
2012-06-21$36.65$36.651,029,000——
2012-06-20$37.67$37.671,364,900——
2012-06-19$37.20$37.201,723,000——
2012-06-18$36.89$36.891,297,700——
2012-06-15$37.04$37.042,058,000——
2012-06-14$36.77$36.771,793,500——
2012-06-13$36.05$36.052,130,700——
2012-06-12$36.27$36.273,721,600——
2012-06-11$35.65$35.651,665,000——
2012-06-08$36.34$36.341,445,500——
2012-06-07$36.35$36.353,927,400——
2012-06-06$37.99$37.992,165,300——
2012-06-05$36.62$36.621,533,800——
2012-06-04$36.00$36.002,568,000——
2012-06-01$35.53$35.533,402,500——
2012-05-31$35.64$35.645,687,000——
2012-05-30$38.29$38.29905,000——
2012-05-29$39.06$39.061,035,900——
2012-05-25$38.64$38.64792,300——
2012-05-24$38.51$38.511,372,100——
2012-05-23$38.04$38.041,061,100——
2012-05-22$37.98$37.981,246,800——
2012-05-21$37.70$37.701,553,300——
2012-05-18$36.60$36.601,148,800——
2012-05-17$37.18$37.181,255,200——
2012-05-16$38.46$38.461,223,900——
2012-05-15$38.78$38.781,413,100——
2012-05-14$38.51$38.511,616,000——
2012-05-11$38.00$38.001,476,300——
2012-05-10$37.49$37.491,200,000——
2012-05-09$36.50$36.501,523,200——
2012-05-08$37.46$37.461,602,500——
2012-05-07$36.65$36.65888,000——
2012-05-04$35.79$35.79989,300——
2012-05-03$36.74$36.742,107,200——
2012-05-02$36.13$36.131,292,100——
2012-05-01$34.94$34.94576,000——
2012-04-30$34.70$34.70455,900——
2012-04-27$35.06$35.06943,600——
2012-04-26$35.30$35.30667,700——
2012-04-25$35.48$35.48636,300——
2012-04-24$34.64$34.64485,200——
2012-04-23$34.90$34.90982,500——
2012-04-20$34.94$34.941,144,800——
2012-04-19$34.21$34.211,643,800——
2012-04-18$33.05$33.05849,000——
2012-04-17$33.43$33.431,238,500——
2012-04-16$32.73$32.73816,400——
2012-04-13$32.74$32.741,071,800——
2012-04-12$33.00$33.00956,500——
2012-04-11$32.28$32.28836,900——
2012-04-10$32.13$32.13749,600——
2012-04-09$33.01$33.01598,800——
2012-04-05$33.50$33.50939,800——
2012-04-04$32.73$32.731,838,500——
2012-04-03$33.56$33.561,384,300——
2012-04-02$33.78$33.781,110,000——
2012-03-30$34.25$34.25708,600——
2012-03-29$34.25$34.25784,000——
2012-03-28$34.54$34.54574,200——
2012-03-27$35.02$35.02504,000——
2012-03-26$35.22$35.22784,400——
2012-03-23$34.30$34.301,037,400——
2012-03-22$34.65$34.651,355,600——
2012-03-21$34.48$34.481,024,600——
2012-03-20$34.44$34.441,267,600——
2012-03-19$35.41$35.411,076,200——
2012-03-16$34.67$34.67778,300——
2012-03-15$34.45$34.45832,500——
2012-03-14$34.06$34.06558,300——
2012-03-13$34.07$34.07982,600——
2012-03-12$34.14$34.14648,100——
2012-03-09$34.37$34.37600,000——
2012-03-08$34.63$34.63778,200——
2012-03-07$34.25$34.25697,300——
2012-03-06$33.68$33.681,454,700——
2012-03-05$34.49$34.49864,700——
2012-03-02$35.39$35.39558,900——
2012-03-01$35.64$35.64886,100——
2012-02-29$35.75$35.75997,000——
2012-02-28$35.79$35.791,055,500——
2012-02-27$36.25$36.251,083,600——
2012-02-24$35.00$35.001,395,000——
2012-02-23$35.25$35.251,943,400——
2012-02-22$35.03$35.031,866,500——
2012-02-21$35.26$35.261,509,800——
2012-02-17$36.20$36.202,459,700——
2012-02-16$37.70$37.70880,700——
2012-02-15$37.70$37.701,703,700——
2012-02-14$38.07$38.071,961,900——
2012-02-13$38.03$38.032,050,900——
2012-02-10$37.21$37.211,326,000——
2012-02-09$38.05$38.051,743,100——
2012-02-08$37.76$37.761,607,300——
2012-02-07$38.34$38.34947,700——
2012-02-06$38.27$38.27767,900——
2012-02-03$37.53$37.53643,600——
2012-02-02$37.29$37.29961,200——
2012-02-01$37.74$37.742,919,400——
2012-01-31$35.64$35.64787,700——
2012-01-30$35.60$35.60412,700——
2012-01-27$35.85$35.852,744,100——
2012-01-26$34.90$34.901,318,300——
2012-01-25$35.49$35.491,304,100——
2012-01-24$35.03$35.03545,800——
2012-01-23$34.78$34.78553,300——
2012-01-20$35.20$35.20411,800——
2012-01-19$35.74$35.74655,500——
2012-01-18$36.03$36.03493,500——
2012-01-17$35.86$35.86967,300——
2012-01-13$34.99$34.991,373,400——
2012-01-12$35.54$35.541,164,800——
2012-01-11$36.21$36.21994,000——
2012-01-10$36.74$36.74805,400——
2012-01-09$37.17$37.171,826,600——
2012-01-06$36.61$36.611,014,900——
2012-01-05$35.60$35.60859,200——
2012-01-04$35.31$35.31703,900——
2012-01-03$34.93$34.931,215,200——