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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.69$87.69748,000——
2020-12-30$86.96$86.96669,400——
2020-12-29$86.18$86.181,059,400——
2020-12-28$87.58$87.581,225,900——
2020-12-24$88.66$88.66463,600——
2020-12-23$88.30$88.301,215,800——
2020-12-22$88.35$88.351,353,000——
2020-12-21$87.51$87.512,202,800——
2020-12-18$88.85$88.856,695,800——
2020-12-17$90.20$90.202,702,000——
2020-12-16$89.28$89.282,899,700——
2020-12-15$85.03$85.031,376,100——
2020-12-14$82.85$82.852,558,000——
2020-12-11$79.49$79.491,224,400——
2020-12-10$77.76$77.761,049,400——
2020-12-09$76.16$76.16992,700——
2020-12-08$78.79$78.79912,900——
2020-12-07$78.39$78.39823,600——
2020-12-04$79.61$79.61623,500——
2020-12-03$79.10$79.10913,300——
2020-12-02$79.86$79.86938,600——
2020-12-01$79.50$79.50822,800——
2020-11-30$78.70$78.702,524,500——
2020-11-27$80.40$80.40766,800——
2020-11-25$78.15$78.15865,500——
2020-11-24$77.96$77.961,174,500——
2020-11-23$77.04$77.041,020,500——
2020-11-20$75.95$75.951,257,300——
2020-11-19$75.13$75.13851,300——
2020-11-18$74.17$74.171,027,800——
2020-11-17$76.53$76.53817,300——
2020-11-16$77.11$77.111,204,200——
2020-11-13$77.52$77.52940,700——
2020-11-12$76.91$76.91905,400——
2020-11-11$76.22$76.221,126,700——
2020-11-10$76.18$76.181,764,800——
2020-11-09$75.09$75.091,590,700——
2020-11-06$76.74$76.742,109,500——
2020-11-05$75.05$75.051,454,100——
2020-11-04$76.37$76.372,353,000——
2020-11-03$72.61$72.612,075,700——
2020-11-02$73.42$73.421,656,600——
2020-10-30$74.43$74.431,513,500——
2020-10-29$74.42$74.421,185,100——
2020-10-28$74.39$74.391,520,800——
2020-10-27$76.18$76.18919,700——
2020-10-26$76.88$76.881,097,200——
2020-10-23$77.53$77.531,257,700——
2020-10-22$79.17$79.171,493,500——
2020-10-21$77.50$77.501,145,500——
2020-10-20$77.91$77.911,180,800——
2020-10-19$77.33$77.331,211,400——
2020-10-16$79.25$79.251,890,400——
2020-10-15$77.67$77.671,279,100——
2020-10-14$78.79$78.791,045,400——
2020-10-13$79.88$79.881,108,200——
2020-10-12$79.85$79.851,098,400——
2020-10-09$78.85$78.851,156,300——
2020-10-08$79.61$79.611,236,200——
2020-10-07$77.71$77.711,104,100——
2020-10-06$75.55$75.551,144,200——
2020-10-05$77.00$77.001,510,600——
2020-10-02$74.98$74.982,548,200——
2020-10-01$75.82$75.821,157,100——
2020-09-30$76.08$76.081,597,000——
2020-09-29$76.00$76.001,320,900——
2020-09-28$77.99$77.991,458,700——
2020-09-25$77.39$77.391,770,400——
2020-09-24$76.58$76.582,584,300——
2020-09-23$78.43$78.431,899,000——
2020-09-22$79.36$79.362,708,800——
2020-09-21$77.28$77.282,202,500——
2020-09-18$79.38$79.384,440,700——
2020-09-17$78.36$78.363,097,100——
2020-09-16$75.64$75.641,689,500——
2020-09-15$75.51$75.511,537,000——
2020-09-14$75.34$75.342,460,000——
2020-09-11$72.05$72.052,277,300——
2020-09-10$71.87$71.873,395,300——
2020-09-09$74.49$74.492,675,900——
2020-09-08$74.49$74.491,772,300——
2020-09-04$76.00$76.002,310,100——
2020-09-03$75.84$75.842,582,400——
2020-09-02$77.99$77.992,185,600——
2020-09-01$76.00$76.002,314,200——
2020-08-31$78.03$78.033,038,900——
2020-08-28$76.38$76.381,790,300——
2020-08-27$75.43$75.434,067,400——
2020-08-26$74.89$74.892,566,100——
2020-08-25$74.40$74.403,379,300——
2020-08-24$73.00$73.003,918,300——
2020-08-21$75.03$75.036,373,300——
2020-08-20$74.85$74.857,297,200——
2020-08-19$76.72$76.7234,099,100——
2020-08-18$118.54$118.54723,900——
2020-08-17$119.49$119.49637,200——
2020-08-14$118.16$118.16971,800——
2020-08-13$116.87$116.871,135,900——
2020-08-12$118.02$118.021,006,900——
2020-08-11$116.83$116.83980,300——
2020-08-10$118.25$118.25785,300——
2020-08-07$118.67$118.67754,300——
2020-08-06$119.65$119.65642,600——
2020-08-05$119.83$119.831,378,900——
2020-08-04$119.83$119.831,129,700——
2020-08-03$122.04$122.041,084,300——
2020-07-31$119.81$119.81956,500——
2020-07-30$121.72$121.72815,900——
2020-07-29$120.53$120.531,025,800——
2020-07-28$122.83$122.83887,700——
2020-07-27$124.00$124.00963,700——
2020-07-24$122.95$122.951,180,300——
2020-07-23$124.49$124.49966,700——
2020-07-22$127.58$127.581,046,400——
2020-07-21$129.89$129.89772,500——
2020-07-20$131.03$131.031,113,900——
2020-07-17$128.21$128.21966,400——
2020-07-16$127.78$127.781,071,600——
2020-07-15$126.74$126.74936,200——
2020-07-14$126.43$126.431,377,400——
2020-07-13$124.40$124.401,714,000——
2020-07-10$126.06$126.06812,900——
2020-07-09$126.81$126.811,004,400——
2020-07-08$128.73$128.731,089,400——
2020-07-07$127.98$127.98840,700——
2020-07-06$127.71$127.711,264,200——
2020-07-02$126.78$126.781,091,900——
2020-07-01$125.84$125.842,147,300——
2020-06-30$123.34$123.341,188,700——
2020-06-29$122.18$122.181,275,500——
2020-06-26$124.02$124.022,866,600——
2020-06-25$124.22$124.222,119,800——
2020-06-24$120.63$120.631,508,700——
2020-06-23$121.72$121.721,507,400——
2020-06-22$122.34$122.342,223,700——
2020-06-19$124.12$124.124,600,600——
2020-06-18$113.83$113.832,123,800——
2020-06-17$111.32$111.322,503,200——
2020-06-16$106.47$106.47907,200——
2020-06-15$105.76$105.761,268,500——
2020-06-12$105.72$105.721,135,000——
2020-06-11$103.86$103.861,327,000——
2020-06-10$107.66$107.661,374,800——
2020-06-09$105.09$105.091,012,300——
2020-06-08$106.87$106.871,026,000——
2020-06-05$105.80$105.801,297,800——
2020-06-04$107.51$107.511,539,800——
2020-06-03$111.21$111.211,994,900——
2020-06-02$108.33$108.331,174,800——
2020-06-01$107.39$107.391,545,900——
2020-05-29$106.55$106.552,364,700——
2020-05-28$105.60$105.601,361,800——
2020-05-27$106.70$106.702,417,300——
2020-05-26$103.74$103.744,394,500——
2020-05-22$97.51$97.511,229,100——
2020-05-21$94.85$94.851,208,800——
2020-05-20$94.04$94.041,279,100——
2020-05-19$93.89$93.89866,000——
2020-05-18$95.36$95.361,118,000——
2020-05-15$93.74$93.741,596,300——
2020-05-14$91.79$91.791,742,400——
2020-05-13$94.68$94.681,629,300——
2020-05-12$96.16$96.163,768,000——
2020-05-11$96.47$96.472,143,100——
2020-05-08$95.20$95.201,189,400——
2020-05-07$92.00$92.001,266,000——
2020-05-06$95.00$95.001,107,000——
2020-05-05$93.19$93.191,120,500——
2020-05-04$90.36$90.361,464,100——
2020-05-01$88.12$88.121,681,700——
2020-04-30$92.02$92.022,032,000——
2020-04-29$94.71$94.711,390,300——
2020-04-28$94.49$94.491,722,500——
2020-04-27$97.95$97.951,175,000——
2020-04-24$97.31$97.311,471,000——
2020-04-23$93.12$93.121,145,600——
2020-04-22$92.47$92.47773,500——
2020-04-21$90.72$90.721,390,900——
2020-04-20$93.20$93.201,916,300——
2020-04-17$89.12$89.122,164,400——
2020-04-16$85.22$85.221,533,900——
2020-04-15$82.36$82.361,331,400——
2020-04-14$85.75$85.751,756,700——
2020-04-13$82.99$82.991,884,000——
2020-04-09$79.55$79.551,329,600——
2020-04-08$79.60$79.601,500,900——
2020-04-07$79.83$79.831,722,600——
2020-04-06$82.77$82.771,816,400——
2020-04-03$84.21$84.211,777,400——
2020-04-02$86.06$86.061,208,800——
2020-04-01$83.59$83.591,607,200——
2020-03-31$84.50$84.502,378,300——
2020-03-30$82.49$82.491,575,200——
2020-03-27$79.51$79.511,444,100——
2020-03-26$82.64$82.641,458,400——
2020-03-25$80.47$80.471,556,800——
2020-03-24$79.88$79.882,060,300——
2020-03-23$71.37$71.371,586,000——
2020-03-20$73.05$73.051,955,600——
2020-03-19$74.28$74.281,797,500——
2020-03-18$72.35$72.352,371,900——
2020-03-17$77.36$77.362,430,100——
2020-03-16$73.82$73.822,525,200——
2020-03-13$84.50$84.502,557,300——
2020-03-12$76.72$76.723,327,700——
2020-03-11$86.90$86.901,852,200——
2020-03-10$89.32$89.321,897,300——
2020-03-09$84.79$84.792,267,700——
2020-03-06$94.27$94.271,711,600——
2020-03-05$95.97$95.971,533,000——
2020-03-04$96.85$96.851,656,900——
2020-03-03$92.72$92.721,649,500——
2020-03-02$94.40$94.402,360,300——
2020-02-28$90.37$90.372,271,400——
2020-02-27$89.82$89.822,703,400——
2020-02-26$91.22$91.221,930,800——
2020-02-25$91.00$91.001,868,400——
2020-02-24$93.00$93.002,275,700——
2020-02-21$95.16$95.163,084,500——
2020-02-20$89.66$89.66764,000——
2020-02-19$89.87$89.87647,600——
2020-02-18$88.94$88.94737,200——
2020-02-14$89.01$89.01780,300——
2020-02-13$88.24$88.24532,700——
2020-02-12$89.15$89.15848,400——
2020-02-11$88.12$88.12781,400——
2020-02-10$87.66$87.66605,300——
2020-02-07$86.57$86.571,211,700——
2020-02-06$88.87$88.87999,600——
2020-02-05$89.00$89.001,973,900——
2020-02-04$86.07$86.071,009,500——
2020-02-03$84.01$84.01767,500——
2020-01-31$83.50$83.501,382,200——
2020-01-30$85.20$85.201,147,400——
2020-01-29$86.36$86.361,112,600——
2020-01-28$85.89$85.891,024,700——
2020-01-27$84.62$84.621,347,300——
2020-01-24$86.15$86.151,217,000——
2020-01-23$85.63$85.631,112,400——
2020-01-22$87.59$87.591,184,800——
2020-01-21$87.55$87.551,382,800——
2020-01-17$88.27$88.271,667,900——
2020-01-16$89.13$89.131,127,200——
2020-01-15$88.87$88.87955,800——
2020-01-14$89.02$89.02960,900——
2020-01-13$88.27$88.271,936,600——
2020-01-10$91.10$91.102,814,200——
2020-01-09$89.58$89.582,899,800——
2020-01-08$84.71$84.71935,000——
2020-01-07$84.21$84.211,074,800——
2020-01-06$84.59$84.591,200,900——
2020-01-03$84.00$84.00867,300——
2020-01-02$84.04$84.041,128,800——