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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$84.55$84.55851,400——
2019-12-30$84.59$84.59835,300——
2019-12-27$85.59$85.59689,700——
2019-12-26$86.32$86.32593,200——
2019-12-24$86.37$86.37339,000——
2019-12-23$86.00$86.001,105,400——
2019-12-20$84.75$84.751,827,300——
2019-12-19$84.99$84.991,068,100——
2019-12-18$84.75$84.751,628,700——
2019-12-17$83.38$83.381,791,600——
2019-12-16$83.50$83.503,182,600——
2019-12-13$80.17$80.171,150,600——
2019-12-12$80.90$80.901,374,200——
2019-12-11$78.77$78.771,005,600——
2019-12-10$79.43$79.431,390,000——
2019-12-09$78.90$78.901,088,100——
2019-12-06$79.92$79.921,101,500——
2019-12-05$80.08$80.081,139,400——
2019-12-04$81.29$81.291,057,500——
2019-12-03$80.23$80.231,136,300——
2019-12-02$79.86$79.861,120,800——
2019-11-29$80.71$80.71791,500——
2019-11-27$80.38$80.381,688,900——
2019-11-26$78.51$78.511,407,900——
2019-11-25$79.87$79.871,668,100——
2019-11-22$77.77$77.771,506,300——
2019-11-21$77.07$77.071,745,100——
2019-11-20$77.43$77.432,058,400——
2019-11-19$77.73$77.732,143,200——
2019-11-18$75.17$75.172,097,100——
2019-11-15$75.04$75.041,996,200——
2019-11-14$75.58$75.582,514,300——
2019-11-13$76.14$76.142,349,200——
2019-11-12$75.88$75.882,128,600——
2019-11-11$75.33$75.331,462,000——
2019-11-08$75.90$75.90822,000——
2019-11-07$75.40$75.401,783,900——
2019-11-06$74.84$74.841,907,300——
2019-11-05$74.65$74.651,220,700——
2019-11-04$73.53$73.53848,700——
2019-11-01$73.63$73.63924,900——
2019-10-31$73.21$73.21983,800——
2019-10-30$73.53$73.53968,200——
2019-10-29$74.27$74.272,418,600——
2019-10-28$72.15$72.151,154,300——
2019-10-25$71.19$71.191,628,100——
2019-10-24$69.45$69.452,398,700——
2019-10-23$69.01$69.013,043,200——
2019-10-22$67.73$67.731,586,400——
2019-10-21$68.42$68.421,438,800——
2019-10-18$69.15$69.151,663,200——
2019-10-17$67.90$67.901,209,600——
2019-10-16$67.94$67.94752,200——
2019-10-15$68.51$68.511,076,100——
2019-10-14$67.24$67.24862,900——
2019-10-11$67.36$67.361,222,800——
2019-10-10$66.51$66.511,335,600——
2019-10-09$65.05$65.05970,300——
2019-10-08$64.83$64.831,062,700——
2019-10-07$65.84$65.841,947,400——
2019-10-04$65.91$65.911,470,000——
2019-10-03$64.82$64.822,054,400——
2019-10-02$64.27$64.271,431,000——
2019-10-01$64.76$64.762,366,800——
2019-09-30$67.40$67.401,752,800——
2019-09-27$68.31$68.312,058,300——
2019-09-26$71.22$71.221,356,900——
2019-09-25$71.78$71.781,181,400——
2019-09-24$72.12$72.121,434,200——
2019-09-23$73.54$73.54647,200——
2019-09-20$74.95$74.951,710,600——
2019-09-19$76.00$76.001,085,000——
2019-09-18$75.50$75.502,070,400——
2019-09-17$75.00$75.00989,500——
2019-09-16$74.21$74.211,025,300——
2019-09-13$72.65$72.651,152,200——
2019-09-12$72.80$72.801,150,500——
2019-09-11$72.40$72.401,499,700——
2019-09-10$73.59$73.591,203,700——
2019-09-09$71.93$71.93961,900——
2019-09-06$72.13$72.13765,300——
2019-09-05$73.10$73.10637,600——
2019-09-04$72.74$72.74899,700——
2019-09-03$73.31$73.311,209,500——
2019-08-30$75.06$75.06527,900——
2019-08-29$74.61$74.61895,200——
2019-08-28$73.69$73.69688,300——
2019-08-27$74.68$74.681,039,900——
2019-08-26$75.57$75.57866,200——
2019-08-23$75.76$75.761,218,200——
2019-08-22$77.40$77.40949,800——
2019-08-21$78.22$78.221,280,400——
2019-08-20$76.51$76.511,144,600——
2019-08-19$77.41$77.411,035,800——
2019-08-16$76.50$76.501,825,500——
2019-08-15$71.73$71.732,288,500——
2019-08-14$71.71$71.711,310,500——
2019-08-13$73.46$73.461,499,500——
2019-08-12$73.59$73.592,057,200——
2019-08-09$76.99$76.99962,900——
2019-08-08$76.89$76.89792,100——
2019-08-07$76.69$76.69806,400——
2019-08-06$76.01$76.01869,000——
2019-08-05$76.02$76.021,825,000——
2019-08-02$77.84$77.842,150,900——
2019-08-01$81.00$81.001,471,000——
2019-07-31$79.32$79.321,453,800——
2019-07-30$81.00$81.00839,800——
2019-07-29$79.82$79.821,193,100——
2019-07-26$81.11$81.11837,200——
2019-07-25$80.67$80.67755,600——
2019-07-24$81.10$81.10699,000——
2019-07-23$80.60$80.60654,800——
2019-07-22$81.60$81.60704,100——
2019-07-19$81.57$81.57893,900——
2019-07-18$83.19$83.19917,600——
2019-07-17$82.47$82.47703,500——
2019-07-16$82.37$82.37580,600——
2019-07-15$83.99$83.99684,000——
2019-07-12$82.95$82.95796,200——
2019-07-11$82.72$82.721,167,000——
2019-07-10$85.11$85.111,370,100——
2019-07-09$83.13$83.131,959,800——
2019-07-08$80.39$80.392,032,700——
2019-07-05$82.00$82.00990,200——
2019-07-03$84.15$84.15487,900——
2019-07-02$84.05$84.05973,800——
2019-07-01$84.15$84.151,235,900——
2019-06-28$85.65$85.651,609,900——
2019-06-27$84.03$84.031,103,600——
2019-06-26$82.95$82.951,128,800——
2019-06-25$83.82$83.821,202,300——
2019-06-24$85.90$85.901,061,900——
2019-06-21$87.91$87.911,362,900——
2019-06-20$86.36$86.36988,200——
2019-06-19$85.02$85.02719,900——
2019-06-18$85.51$85.51975,400——
2019-06-17$84.17$84.171,380,300——
2019-06-14$80.84$80.84773,300——
2019-06-13$82.36$82.36838,300——
2019-06-12$82.31$82.31943,600——
2019-06-11$81.09$81.091,364,100——
2019-06-10$81.11$81.111,735,900——
2019-06-07$80.64$80.643,273,600——
2019-06-06$80.49$80.491,754,900——
2019-06-05$83.59$83.591,337,200——
2019-06-04$83.78$83.781,477,900——
2019-06-03$82.07$82.071,554,300——
2019-05-31$82.24$82.241,240,100——
2019-05-30$83.38$83.381,450,900——
2019-05-29$82.95$82.952,099,400——
2019-05-28$84.50$84.505,083,500——
2019-05-24$89.03$89.031,086,200——
2019-05-23$86.97$86.97925,300——
2019-05-22$87.69$87.691,119,700——
2019-05-21$87.47$87.47884,900——
2019-05-20$86.66$86.66974,900——
2019-05-17$88.71$88.711,590,800——
2019-05-16$89.67$89.672,928,400——
2019-05-15$87.16$87.162,645,200——
2019-05-14$81.05$81.05655,400——
2019-05-13$80.35$80.351,033,100——
2019-05-10$82.43$82.431,241,800——
2019-05-09$83.38$83.38993,700——
2019-05-08$82.72$82.721,298,100——
2019-05-07$82.00$82.001,922,000——
2019-05-06$83.47$83.471,181,000——
2019-05-03$84.10$84.10934,400——
2019-05-02$83.35$83.351,150,000——
2019-05-01$84.18$84.181,517,200——
2019-04-30$85.53$85.531,079,000——
2019-04-29$85.73$85.731,223,000——
2019-04-26$85.09$85.092,133,300——
2019-04-25$85.31$85.311,164,400——
2019-04-24$85.49$85.49937,500——
2019-04-23$86.00$86.001,303,800——
2019-04-22$83.71$83.71989,100——
2019-04-18$83.16$83.162,067,800——
2019-04-17$82.35$82.353,080,500——
2019-04-16$88.51$88.511,140,000——
2019-04-15$91.85$91.851,245,000——
2019-04-12$89.93$89.93708,200——
2019-04-11$88.83$88.83861,700——
2019-04-10$92.30$92.30578,600——
2019-04-09$91.31$91.31541,000——
2019-04-08$92.38$92.38579,800——
2019-04-05$93.90$93.90799,300——
2019-04-04$92.38$92.38946,400——
2019-04-03$91.89$91.891,409,000——
2019-04-02$91.23$91.231,409,400——
2019-04-01$89.43$89.43920,200——
2019-03-29$88.83$88.83871,100——
2019-03-28$87.81$87.81860,100——
2019-03-27$87.94$87.94652,600——
2019-03-26$89.66$89.66932,400——
2019-03-25$88.55$88.551,173,100——
2019-03-22$88.05$88.051,009,800——
2019-03-21$90.78$90.781,110,900——
2019-03-20$89.96$89.96956,100——
2019-03-19$91.44$91.441,091,400——
2019-03-18$93.36$93.36651,100——
2019-03-15$94.53$94.531,452,900——
2019-03-14$94.50$94.50741,200——
2019-03-13$95.16$95.16934,800——
2019-03-12$93.04$93.04669,500——
2019-03-11$91.27$91.27633,000——
2019-03-08$89.99$89.99701,100——
2019-03-07$91.31$91.31957,700——
2019-03-06$91.05$91.05938,200——
2019-03-05$92.68$92.68715,900——
2019-03-04$93.14$93.141,087,300——
2019-03-01$94.76$94.76831,500——
2019-02-28$93.26$93.26851,300——
2019-02-27$93.77$93.77939,000——
2019-02-26$92.17$92.17847,700——
2019-02-25$91.36$91.362,540,100——
2019-02-22$87.87$87.872,367,500——
2019-02-21$88.81$88.811,015,200——
2019-02-20$90.66$90.661,232,400——
2019-02-19$91.85$91.85974,100——
2019-02-15$93.99$93.991,096,200——
2019-02-14$93.47$93.47831,700——
2019-02-13$95.25$95.25708,000——
2019-02-12$95.23$95.23767,300——
2019-02-11$92.65$92.65789,000——
2019-02-08$94.28$94.28603,900——
2019-02-07$93.76$93.76778,600——
2019-02-06$95.95$95.95742,600——
2019-02-05$97.58$97.58762,800——
2019-02-04$98.40$98.40471,900——
2019-02-01$98.62$98.62898,400——
2019-01-31$98.17$98.17621,500——
2019-01-30$96.97$96.97707,400——
2019-01-29$94.18$94.18577,400——
2019-01-28$93.19$93.19746,100——
2019-01-25$95.44$95.441,239,200——
2019-01-24$92.68$92.68824,000——
2019-01-23$93.58$93.581,069,100——
2019-01-22$95.66$95.661,434,600——
2019-01-18$97.69$97.691,287,400——
2019-01-17$97.51$97.51736,000——
2019-01-16$95.71$95.71615,000——
2019-01-15$94.93$94.93867,100——
2019-01-14$93.15$93.15929,800——
2019-01-11$94.46$94.46659,900——
2019-01-10$93.94$93.94971,000——
2019-01-09$90.86$90.861,194,200——
2019-01-08$92.30$92.301,086,300——
2019-01-07$90.19$90.191,435,100——
2019-01-04$87.10$87.101,382,600——
2019-01-03$84.20$84.201,004,600——
2019-01-02$84.96$84.96624,800——