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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$88.35$88.35429,500——
2021-12-30$89.08$89.08433,300——
2021-12-29$89.65$89.65487,900——
2021-12-28$89.43$89.43413,800——
2021-12-27$90.69$90.69532,100——
2021-12-23$91.16$91.16664,600——
2021-12-22$89.95$89.95735,500——
2021-12-21$89.65$89.651,415,400——
2021-12-20$86.89$86.891,253,800——
2021-12-17$86.48$86.482,219,300——
2021-12-16$83.59$83.591,263,900——
2021-12-15$84.18$84.181,755,500——
2021-12-14$82.92$82.921,468,600——
2021-12-13$83.79$83.791,363,700——
2021-12-10$84.89$84.891,111,300——
2021-12-09$85.62$85.621,352,100——
2021-12-08$88.38$88.381,030,700——
2021-12-07$86.12$86.121,227,100——
2021-12-06$84.24$84.24989,100——
2021-12-03$82.95$82.951,300,200——
2021-12-02$84.68$84.68990,000——
2021-12-01$84.50$84.501,210,600——
2021-11-30$86.29$86.293,480,600——
2021-11-29$87.40$87.401,147,200——
2021-11-26$87.58$87.581,036,400——
2021-11-24$89.57$89.57944,400——
2021-11-23$89.79$89.791,887,600——
2021-11-22$90.30$90.301,894,100——
2021-11-19$91.47$91.476,221,600——
2021-11-18$82.92$82.921,933,800——
2021-11-17$80.74$80.741,224,000——
2021-11-16$81.30$81.301,076,500——
2021-11-15$82.07$82.071,117,500——
2021-11-12$81.73$81.73867,800——
2021-11-11$81.44$81.441,409,700——
2021-11-10$81.54$81.541,072,000——
2021-11-09$82.76$82.761,349,400——
2021-11-08$83.43$83.431,435,100——
2021-11-05$83.92$83.921,467,500——
2021-11-04$83.37$83.371,439,000——
2021-11-03$83.48$83.481,391,400——
2021-11-02$83.09$83.091,653,400——
2021-11-01$82.05$82.051,866,600——
2021-10-29$79.23$79.232,090,400——
2021-10-28$78.20$78.204,825,700——
2021-10-27$71.72$71.721,573,300——
2021-10-26$73.42$73.421,680,700——
2021-10-25$73.51$73.511,517,300——
2021-10-22$73.74$73.741,026,100——
2021-10-21$75.08$75.08703,200——
2021-10-20$75.15$75.151,061,700——
2021-10-19$74.14$74.141,505,700——
2021-10-18$73.92$73.921,688,700——
2021-10-15$75.89$75.891,520,400——
2021-10-14$77.52$77.521,672,100——
2021-10-13$76.82$76.821,353,600——
2021-10-12$78.63$78.631,429,900——
2021-10-11$77.90$77.90816,200——
2021-10-08$77.83$77.831,156,400——
2021-10-07$77.14$77.14903,500——
2021-10-06$77.87$77.871,011,500——
2021-10-05$76.73$76.73668,100——
2021-10-04$75.88$75.88964,100——
2021-10-01$77.16$77.161,031,700——
2021-09-30$77.29$77.291,463,200——
2021-09-29$76.79$76.79893,200——
2021-09-28$77.18$77.18806,100——
2021-09-27$78.62$78.62796,700——
2021-09-24$78.60$78.60463,200——
2021-09-23$79.30$79.30708,900——
2021-09-22$79.03$79.031,062,500——
2021-09-21$78.15$78.151,178,200——
2021-09-20$77.38$77.381,072,600——
2021-09-17$77.76$77.763,068,900——
2021-09-16$76.50$76.50813,200——
2021-09-15$77.27$77.271,241,100——
2021-09-14$76.17$76.17791,400——
2021-09-13$77.98$77.981,372,500——
2021-09-10$77.98$77.981,324,800——
2021-09-09$80.11$80.112,135,100——
2021-09-08$76.70$76.701,534,700——
2021-09-07$77.81$77.812,527,800——
2021-09-03$84.95$84.951,046,700——
2021-09-02$85.15$85.15995,700——
2021-09-01$84.27$84.27848,100——
2021-08-31$84.21$84.211,568,400——
2021-08-30$83.27$83.271,599,100——
2021-08-27$83.51$83.512,131,500——
2021-08-26$78.82$78.821,004,300——
2021-08-25$78.52$78.52922,300——
2021-08-24$77.24$77.241,240,100——
2021-08-23$75.47$75.47950,400——
2021-08-20$75.14$75.141,245,100——
2021-08-19$74.77$74.771,156,500——
2021-08-18$75.54$75.54857,200——
2021-08-17$76.36$76.36920,900——
2021-08-16$75.10$75.10883,500——
2021-08-13$75.03$75.03933,300——
2021-08-12$75.39$75.39720,200——
2021-08-11$75.72$75.721,060,000——
2021-08-10$76.89$76.89841,700——
2021-08-09$77.50$77.501,052,300——
2021-08-06$78.13$78.131,068,200——
2021-08-05$77.93$77.931,145,400——
2021-08-04$76.44$76.44941,200——
2021-08-03$77.65$77.65793,200——
2021-08-02$77.41$77.41983,200——
2021-07-30$76.73$76.73909,000——
2021-07-29$78.51$78.511,136,300——
2021-07-28$78.73$78.73663,700——
2021-07-27$78.33$78.33927,200——
2021-07-26$77.35$77.35999,800——
2021-07-23$77.04$77.041,455,400——
2021-07-22$78.46$78.46616,600——
2021-07-21$79.65$79.65679,900——
2021-07-20$79.50$79.501,182,800——
2021-07-19$78.77$78.771,048,400——
2021-07-16$78.84$78.84855,900——
2021-07-15$79.57$79.571,381,200——
2021-07-14$79.68$79.68946,200——
2021-07-13$81.50$81.50495,200——
2021-07-12$82.33$82.33612,600——
2021-07-09$83.62$83.62609,400——
2021-07-08$82.95$82.951,021,400——
2021-07-07$83.04$83.041,193,000——
2021-07-06$84.57$84.57829,000——
2021-07-02$85.47$85.47947,400——
2021-07-01$83.91$83.91827,800——
2021-06-30$83.44$83.44770,600——
2021-06-29$83.46$83.46609,000——
2021-06-28$84.43$84.43534,100——
2021-06-25$84.79$84.794,825,100——
2021-06-24$83.78$83.781,081,800——
2021-06-23$82.58$82.581,256,800——
2021-06-22$81.14$81.141,202,500——
2021-06-21$80.76$80.761,098,000——
2021-06-18$81.90$81.901,340,500——
2021-06-17$82.98$82.98827,400——
2021-06-16$82.48$82.481,030,800——
2021-06-15$81.96$81.96557,700——
2021-06-14$82.48$82.48634,600——
2021-06-11$82.07$82.07745,300——
2021-06-10$83.67$83.671,100,700——
2021-06-09$82.05$82.051,333,700——
2021-06-08$78.76$78.76619,600——
2021-06-07$78.66$78.66908,800——
2021-06-04$77.89$77.89520,700——
2021-06-03$77.36$77.36532,400——
2021-06-02$77.35$77.351,133,600——
2021-06-01$77.69$77.69751,500——
2021-05-28$77.30$77.30579,900——
2021-05-27$77.36$77.361,508,000——
2021-05-26$77.28$77.28836,800——
2021-05-25$77.60$77.60768,400——
2021-05-24$77.55$77.55572,700——
2021-05-21$78.10$78.10746,800——
2021-05-20$79.12$79.121,073,400——
2021-05-19$76.42$76.42747,900——
2021-05-18$77.67$77.67622,300——
2021-05-17$77.34$77.34549,500——
2021-05-14$76.93$76.93933,100——
2021-05-13$75.51$75.51679,800——
2021-05-12$75.60$75.60774,300——
2021-05-11$75.69$75.69794,500——
2021-05-10$76.39$76.39713,500——
2021-05-07$77.77$77.77628,900——
2021-05-06$78.61$78.61780,200——
2021-05-05$77.68$77.68867,200——
2021-05-04$78.35$78.35897,000——
2021-05-03$78.68$78.68813,400——
2021-04-30$77.92$77.921,446,000——
2021-04-29$80.18$80.18726,800——
2021-04-28$80.46$80.46529,300——
2021-04-27$79.77$79.77867,500——
2021-04-26$81.16$81.16786,000——
2021-04-23$78.73$78.73726,800——
2021-04-22$79.70$79.70702,800——
2021-04-21$79.33$79.33923,300——
2021-04-20$79.45$79.45742,100——
2021-04-19$79.59$79.59974,300——
2021-04-16$79.40$79.40868,600——
2021-04-15$78.77$78.771,253,200——
2021-04-14$78.23$78.23664,700——
2021-04-13$77.77$77.77863,400——
2021-04-12$77.11$77.11787,800——
2021-04-09$77.07$77.07767,000——
2021-04-08$78.23$78.23907,400——
2021-04-07$78.05$78.05975,900——
2021-04-06$78.40$78.40977,500——
2021-04-05$78.32$78.32957,800——
2021-04-01$77.83$77.831,030,300——
2021-03-31$75.51$75.51948,400——
2021-03-30$74.96$74.961,002,600——
2021-03-29$75.38$75.38799,200——
2021-03-26$75.48$75.481,092,800——
2021-03-25$74.76$74.761,448,500——
2021-03-24$74.73$74.731,803,900——
2021-03-23$76.52$76.521,181,300——
2021-03-22$78.52$78.52925,700——
2021-03-19$78.18$78.181,590,200——
2021-03-18$77.39$77.39850,200——
2021-03-17$78.19$78.191,518,000——
2021-03-16$77.21$77.211,203,800——
2021-03-15$78.39$78.391,422,000——
2021-03-12$76.77$76.77874,800——
2021-03-11$77.41$77.411,301,100——
2021-03-10$77.46$77.461,355,200——
2021-03-09$78.74$78.741,050,700——
2021-03-08$76.59$76.591,214,200——
2021-03-05$77.73$77.731,453,200——
2021-03-04$76.35$76.351,327,100——
2021-03-03$76.09$76.091,272,200——
2021-03-02$77.91$77.912,417,200——
2021-03-01$79.17$79.172,310,000——
2021-02-26$77.43$77.433,033,500——
2021-02-25$81.76$81.761,530,200——
2021-02-24$83.32$83.321,040,100——
2021-02-23$82.15$82.151,092,200——
2021-02-22$81.06$81.06954,300——
2021-02-19$81.76$81.761,018,900——
2021-02-18$83.27$83.271,152,000——
2021-02-17$85.80$85.801,058,800——
2021-02-16$84.94$84.941,421,800——
2021-02-12$87.04$87.041,017,200——
2021-02-11$86.86$86.86932,200——
2021-02-10$85.45$85.45797,400——
2021-02-09$85.61$85.61777,200——
2021-02-08$86.29$86.29966,300——
2021-02-05$85.22$85.22753,400——
2021-02-04$84.81$84.81924,500——
2021-02-03$82.82$82.821,284,500——
2021-02-02$83.19$83.191,439,800——
2021-02-01$83.00$83.001,047,200——
2021-01-29$82.78$82.78870,700——
2021-01-28$83.15$83.15960,300——
2021-01-27$83.24$83.241,136,100——
2021-01-26$85.91$85.911,542,700——
2021-01-25$88.97$88.97961,500——
2021-01-22$87.99$87.99898,300——
2021-01-21$86.88$86.881,145,900——
2021-01-20$87.99$87.991,262,600——
2021-01-19$85.77$85.771,693,300——
2021-01-15$82.97$82.971,306,400——
2021-01-14$81.36$81.361,424,000——
2021-01-13$81.94$81.941,349,300——
2021-01-12$81.12$81.123,060,000——
2021-01-11$81.24$81.244,414,500——
2021-01-08$89.86$89.862,853,900——
2021-01-07$90.69$90.691,870,100——
2021-01-06$87.74$87.741,878,200——
2021-01-05$85.90$85.90924,700——
2021-01-04$86.30$86.301,121,800——