Biomarin Pharmaceutical Inc (BMRN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	64.83	64.92	62.20	63.81	+3.82%	4,365,200
2026-08-06	60.46	61.67	58.89	61.46	+2.59%	3,452,600
2026-08-05	61.46	61.48	59.78	59.91	-1.33%	1,685,600
2026-08-04	59.89	60.83	59.33	60.72	+1.20%	1,239,100
2026-08-03	60.43	60.69	59.75	60.00	-0.03%	1,847,000
2026-07-31	60.38	60.80	58.92	60.02	-0.92%	2,377,100
2026-07-30	60.60	60.84	59.72	60.58	-1.29%	1,224,100
2026-07-29	62.07	62.30	61.19	61.37	-1.13%	1,805,300
2026-07-28	61.00	63.05	60.93	62.07	+2.99%	1,942,100
2026-07-27	59.89	60.99	59.32	60.27	+1.58%	1,626,800
2026-07-24	59.24	59.35	58.61	59.33	+0.78%	1,937,500
2026-07-23	57.99	59.07	57.42	58.87	+0.80%	2,503,800
2026-07-22	59.50	59.98	58.30	58.40	-1.37%	1,428,400
2026-07-21	58.96	59.71	58.26	59.21	+0.17%	1,621,877
2026-07-20	59.59	59.94	59.00	59.11	-0.81%	1,177,854
2026-07-17	59.59	60.64	59.40	59.59	-0.68%	1,605,700
2026-07-16	58.95	60.23	58.59	60.00	+1.78%	1,302,200
2026-07-15	58.82	59.27	58.19	58.95	+0.53%	908,100
2026-07-14	58.45	59.15	57.77	58.64	-0.95%	1,393,800
2026-07-13	59.12	59.24	58.02	59.20	+0.14%	1,587,100
2026-07-10	60.15	60.28	58.44	59.12	-1.42%	1,556,900
2026-07-09	59.15	60.51	58.45	59.97	+0.37%	946,800
2026-07-08	59.88	60.67	59.63	59.75	-0.99%	1,545,600
2026-07-07	59.64	60.54	58.63	60.35	+2.65%	1,598,600
2026-07-06	58.72	58.84	57.55	58.79	-0.34%	1,789,100
2026-07-02	58.52	59.43	58.10	58.99	+2.02%	1,481,600
2026-07-01	57.47	58.57	57.25	57.82	+1.05%	1,491,000
2026-06-30	57.92	57.92	56.43	57.22	-0.78%	1,707,000
2026-06-29	59.41	59.43	56.84	57.67	-2.25%	1,797,300
2026-06-26	57.35	59.77	57.35	59.00	+2.88%	3,709,800
2026-06-25	57.46	57.95	56.40	57.35	+0.03%	2,661,200
2026-06-24	56.83	57.79	56.53	57.33	+1.47%	1,600,600
2026-06-23	55.80	57.00	55.74	56.50	+1.07%	2,027,100
2026-06-22	55.51	56.31	54.96	55.90	+2.21%	3,014,600
2026-06-18	55.04	55.62	54.26	54.69	-0.60%	3,481,200
2026-06-17	55.11	56.06	54.49	55.02	-0.18%	1,739,000
2026-06-16	55.65	55.83	54.61	55.12	-0.95%	1,524,400
2026-06-15	56.08	56.35	54.99	55.65	-0.54%	1,458,300
2026-06-12	55.54	56.26	55.48	55.95	+0.74%	1,081,000
2026-06-11	56.17	56.59	55.25	55.54	-1.12%	1,603,900
2026-06-10	57.77	58.26	55.99	56.17	-3.00%	2,055,900
2026-06-09	57.41	58.11	56.85	57.91	+2.40%	2,767,300
2026-06-08	56.89	56.89	56.01	56.55	-0.39%	2,062,800
2026-06-05	56.09	57.71	56.09	56.77	+0.53%	2,232,700
2026-06-04	55.51	57.05	55.11	56.47	+3.31%	2,077,400
2026-06-03	53.32	55.00	53.01	54.66	+2.51%	2,268,000
2026-06-02	54.09	55.05	53.28	53.32	-3.11%	2,708,100
2026-06-01	56.55	57.41	54.90	55.03	-3.94%	2,818,100
2026-05-29	53.50	57.51	53.50	57.29	+8.63%	5,465,900
2026-05-28	52.40	53.00	52.20	52.74	+0.69%	1,808,900
2026-05-27	52.78	53.31	52.20	52.38	-0.95%	2,345,000
2026-05-26	54.20	54.48	52.76	52.88	-2.24%	1,803,800
2026-05-22	54.04	55.05	53.56	54.09	-0.02%	2,438,300
2026-05-21	52.22	54.45	52.13	54.10	+7.77%	4,571,500
2026-05-20	49.81	50.45	49.41	50.20	+0.78%	2,189,700
2026-05-19	50.25	50.95	49.48	49.81	+0.28%	2,598,700
2026-05-18	51.61	52.25	49.26	49.67	-4.13%	3,485,600
2026-05-15	53.41	53.41	51.68	51.81	-2.69%	2,075,900
2026-05-14	53.78	54.09	52.64	53.24	-0.58%	1,158,900
2026-05-13	52.50	53.70	52.08	53.55	+1.27%	2,039,800
2026-05-12	52.93	53.15	52.36	52.88	+0.57%	1,205,300
2026-05-11	53.46	54.50	52.48	52.58	-2.74%	2,466,400
2026-05-08	54.15	54.55	53.53	54.06	-0.11%	1,972,400
2026-05-07	54.86	55.31	53.60	54.12	-0.88%	2,112,100
2026-05-06	53.60	54.94	52.86	54.60	+2.55%	2,359,700
2026-05-05	55.57	57.44	52.65	53.24	-4.00%	3,823,100
2026-05-04	53.66	55.53	53.45	55.46	+2.59%	2,828,200
2026-05-01	53.91	54.29	53.56	54.06	+0.28%	1,336,000
2026-04-30	54.01	54.88	53.76	53.91	-0.55%	1,595,000
2026-04-29	53.05	54.30	52.46	54.21	+1.71%	1,655,000
2026-04-28	54.50	54.70	53.15	53.30	-0.95%	1,203,900
2026-04-27	53.69	54.59	53.25	53.81	+1.18%	1,469,600
2026-04-24	53.87	54.32	52.88	53.18	-1.48%	1,123,200
2026-04-23	53.86	54.26	53.36	53.98	-0.31%	1,495,400
2026-04-22	54.90	54.90	53.71	54.15	-0.86%	1,283,500
2026-04-21	54.72	55.14	54.00	54.62	-0.47%	1,501,800
2026-04-20	54.53	55.57	54.31	54.88	+0.44%	1,598,500
2026-04-17	54.51	54.97	54.08	54.64	+1.00%	2,070,600
2026-04-16	55.37	55.62	53.79	54.10	-2.12%	1,459,300
2026-04-15	56.00	56.05	54.99	55.27	-0.36%	1,152,700
2026-04-14	54.75	55.68	54.72	55.47	+1.08%	1,596,800
2026-04-13	54.43	55.24	53.89	54.88	+0.64%	1,442,300
2026-04-10	56.24	56.24	54.16	54.53	-3.14%	1,541,000
2026-04-09	56.57	57.09	55.81	56.30	-1.57%	1,048,500
2026-04-08	57.23	57.76	56.00	57.20	+1.74%	1,561,200
2026-04-07	56.14	56.41	55.36	56.22	+0.02%	1,257,000
2026-04-06	55.50	56.55	55.44	56.21	+1.28%	1,859,500
2026-04-02	56.42	56.55	54.54	55.50	-3.04%	2,315,900
2026-04-01	56.72	57.50	56.28	57.24	+1.33%	2,232,900
2026-03-31	54.91	56.59	54.91	56.49	+3.10%	2,526,800
2026-03-30	54.42	55.00	53.94	54.79	+1.20%	999,300
2026-03-27	55.55	55.60	54.10	54.14	-2.54%	1,345,700
2026-03-26	55.36	56.06	55.20	55.55	-0.07%	939,900
2026-03-25	54.61	55.73	54.61	55.59	+2.77%	1,947,400
2026-03-24	54.36	54.37	53.36	54.09	-1.26%	1,696,900
2026-03-23	54.87	55.34	54.42	54.78	+1.20%	1,868,300
2026-03-20	54.86	55.71	53.76	54.13	-1.64%	4,353,400
2026-03-19	55.45	55.89	54.78	55.03	-0.72%	1,890,200
2026-03-18	55.60	56.28	54.82	55.43	-1.11%	2,436,100
2026-03-17	57.69	58.38	55.68	56.05	-2.40%	3,026,100
2026-03-16	56.71	58.81	55.86	57.43	-1.85%	2,470,700
2026-03-13	59.19	60.71	58.23	58.51	-0.95%	1,187,400
2026-03-12	59.98	60.98	59.02	59.07	-2.07%	1,940,900
2026-03-11	60.18	61.26	59.25	60.32	-0.94%	2,523,100
2026-03-10	60.85	61.97	60.60	60.89	+0.02%	1,235,200
2026-03-09	60.91	61.88	59.83	60.88	-0.39%	1,301,000
2026-03-06	60.23	61.52	59.16	61.12	+0.91%	2,630,900
2026-03-05	60.43	61.20	59.72	60.57	+0.23%	2,246,100
2026-03-04	59.00	61.19	58.50	60.43	+3.25%	2,042,900
2026-03-03	59.98	60.32	58.50	58.53	-2.03%	1,789,000
2026-03-02	60.71	61.14	59.25	59.74	-3.22%	1,953,200
2026-02-27	60.89	63.22	60.59	61.73	+1.01%	2,180,000
2026-02-26	61.36	61.44	59.56	61.11	-0.54%	1,783,900
2026-02-25	62.14	62.53	61.18	61.44	-1.88%	1,881,900
2026-02-24	60.30	66.28	59.63	62.62	-0.48%	3,453,800
2026-02-23	64.08	65.95	62.63	62.92	-1.81%	4,741,200
2026-02-20	63.09	64.25	62.55	64.08	+1.04%	3,634,300
2026-02-19	61.63	63.75	60.55	63.42	+2.57%	2,988,800
2026-02-18	60.08	61.98	59.60	61.83	+3.14%	1,864,400
2026-02-17	60.05	60.95	59.38	59.95	+0.13%	1,375,100
2026-02-13	59.94	60.99	59.45	59.87	-0.12%	1,941,000
2026-02-12	58.39	61.48	57.84	59.94	-0.61%	4,416,400
2026-02-11	59.43	60.79	58.62	60.31	+1.09%	2,646,700
2026-02-10	58.00	60.75	57.90	59.66	+3.20%	3,329,700
2026-02-09	58.13	58.15	57.32	57.81	-0.55%	1,314,800
2026-02-06	57.26	58.43	57.26	58.13	+1.71%	1,643,500
2026-02-05	57.69	58.29	56.87	57.15	-0.82%	1,256,900
2026-02-04	57.84	58.26	57.03	57.62	+0.02%	2,256,600
2026-02-03	57.15	58.76	57.10	57.61	-0.59%	1,655,300
2026-02-02	56.40	58.50	56.26	57.95	+2.49%	1,863,300
2026-01-30	56.36	56.98	55.28	56.54	-0.79%	1,879,300
2026-01-29	56.27	57.04	55.80	56.99	+0.55%	2,392,100
2026-01-28	56.73	57.33	56.01	56.68	-0.30%	1,695,800
2026-01-27	56.60	57.15	56.16	56.85	+0.12%	1,298,700
2026-01-26	55.82	57.31	55.50	56.78	+1.01%	1,550,000
2026-01-23	57.14	57.19	56.10	56.21	-1.70%	2,106,500
2026-01-22	56.74	58.33	56.36	57.18	+0.72%	2,050,900
2026-01-21	56.31	57.24	56.03	56.77	+0.82%	2,066,700
2026-01-20	54.73	56.42	54.07	56.31	+3.15%	3,344,000
2026-01-16	55.00	55.23	54.58	54.59	-0.87%	2,076,300
2026-01-15	56.23	56.35	54.81	55.07	-1.80%	1,731,100
2026-01-14	55.44	56.37	55.20	56.08	+1.59%	2,568,800
2026-01-13	57.82	57.95	54.36	55.20	-4.35%	2,523,800
2026-01-12	58.96	59.03	57.27	57.71	-2.10%	2,182,400
2026-01-09	60.52	60.80	58.85	58.95	-2.32%	2,412,400
2026-01-08	61.00	61.28	59.80	60.35	-1.57%	2,148,100
2026-01-07	60.50	61.88	60.34	61.31	+2.06%	2,210,200
2026-01-06	58.87	60.46	58.87	60.07	+2.04%	2,019,300
2026-01-05	59.15	59.60	58.38	58.87	-0.98%	2,536,900
2026-01-02	59.43	59.82	58.89	59.45	+0.03%	1,143,400
2025-12-31	58.80	59.72	58.44	59.43	+0.75%	1,398,800
2025-12-30	59.89	60.07	58.87	58.99	-1.75%	1,575,500
2025-12-29	59.95	60.58	59.56	60.04	+0.15%	1,362,700
2025-12-26	60.08	60.17	59.36	59.95	-0.35%	1,181,200
2025-12-24	61.24	61.24	59.81	60.16	-1.60%	1,209,200
2025-12-23	59.59	61.79	59.24	61.14	+3.14%	4,290,600
2025-12-22	60.59	61.47	58.75	59.28	-3.06%	5,275,200
2025-12-19	54.80	63.89	54.39	61.15	+17.71%	18,520,000
2025-12-18	51.57	52.29	51.50	51.95	+0.29%	2,137,100
2025-12-17	52.05	52.41	51.68	51.80	+0.06%	1,648,500
2025-12-16	52.34	52.49	51.47	51.77	-0.67%	1,922,400
2025-12-15	53.53	53.57	50.90	52.12	-2.23%	2,747,000
2025-12-12	53.05	53.33	52.58	53.31	+0.60%	1,650,700
2025-12-11	53.60	54.33	52.89	52.99	-1.32%	1,831,100
2025-12-10	53.75	54.29	53.00	53.70	-0.07%	2,669,500
2025-12-09	53.35	54.02	53.11	53.74	+0.83%	2,266,000
2025-12-08	53.48	53.49	52.55	53.30	-0.19%	1,960,100
2025-12-05	53.55	53.83	52.88	53.40	-0.78%	2,164,400
2025-12-04	54.33	54.66	53.64	53.82	-0.90%	1,886,700
2025-12-03	53.52	54.40	53.03	54.31	+0.78%	2,230,600
2025-12-02	55.22	55.34	53.88	53.89	-2.07%	2,109,400
2025-12-01	55.50	56.09	54.95	55.03	-1.61%	2,339,400
2025-11-28	55.77	56.05	55.03	55.93	+0.74%	1,203,400
2025-11-26	56.26	56.39	54.51	55.52	-1.37%	3,576,400
2025-11-25	55.60	56.45	55.35	56.29	+1.42%	2,544,600
2025-11-24	54.22	56.13	53.93	55.50	+1.48%	17,392,200
2025-11-21	52.72	54.76	52.51	54.69	+4.21%	3,002,500
2025-11-20	52.62	53.73	52.36	52.48	-0.15%	2,128,200
2025-11-19	53.88	53.88	51.99	52.56	-2.95%	2,057,500
2025-11-18	54.32	54.52	52.91	54.16	-0.55%	2,013,800
2025-11-17	54.13	55.24	54.00	54.46	-0.49%	2,222,700
2025-11-14	54.18	55.30	53.67	54.73	+0.94%	1,976,000
2025-11-13	55.00	55.34	54.16	54.22	-1.99%	2,264,600
2025-11-12	54.94	55.33	54.31	55.32	+0.71%	2,082,900
2025-11-11	53.00	54.97	52.86	54.93	+4.29%	2,312,200
2025-11-10	51.95	52.80	51.81	52.67	+2.35%	2,068,700
2025-11-07	51.90	51.90	50.76	51.46	-0.73%	3,097,000
2025-11-06	52.03	52.68	51.42	51.84	-1.82%	2,957,500
2025-11-05	52.17	53.50	51.86	52.80	+0.53%	2,120,500
2025-11-04	52.56	52.77	51.80	52.52	-0.62%	1,990,800
2025-11-03	53.03	54.25	52.06	52.85	-1.34%	2,685,800
2025-10-31	51.33	53.62	51.00	53.57	+3.20%	3,250,500
2025-10-30	51.86	52.49	51.10	51.91	+0.10%	2,666,700
2025-10-29	53.46	54.75	51.74	51.86	-3.05%	4,753,900
2025-10-28	53.40	56.80	53.27	53.49	+1.56%	6,453,000
2025-10-27	54.98	55.84	52.26	52.67	-3.32%	5,512,300
2025-10-24	54.49	55.03	54.19	54.48	-0.13%	2,101,200
2025-10-23	53.49	54.61	53.14	54.55	+2.21%	2,343,500
2025-10-22	53.81	54.41	53.23	53.37	-0.82%	2,459,700
2025-10-21	53.08	53.98	52.62	53.81	+1.39%	1,912,800
2025-10-20	53.55	53.55	52.14	53.07	-0.41%	2,040,700
2025-10-17	52.60	53.49	52.58	53.29	+0.64%	1,785,500
2025-10-16	53.09	53.96	52.38	52.95	-0.26%	2,211,800
2025-10-15	52.34	53.76	52.19	53.09	+1.18%	1,949,000
2025-10-14	51.78	52.81	51.57	52.47	+0.04%	2,469,600
2025-10-13	52.59	52.90	51.85	52.45	+0.25%	2,251,100
2025-10-10	54.16	54.25	51.79	52.32	-2.84%	2,961,800
2025-10-09	55.39	55.39	53.74	53.85	-1.54%	3,361,300
2025-10-08	54.57	55.20	54.18	54.69	-0.02%	1,313,300
2025-10-07	55.92	56.26	54.58	54.70	-1.64%	1,581,500
2025-10-06	56.06	56.06	55.29	55.61	+0.32%	1,833,600
2025-10-03	55.50	56.00	55.01	55.43	-0.25%	2,361,400
2025-10-02	54.91	55.99	54.58	55.57	+1.29%	2,141,300
2025-10-01	54.29	55.75	54.26	54.86	+1.29%	2,949,400
2025-09-30	53.96	54.42	53.19	54.16	+0.26%	1,764,200
2025-09-29	53.76	54.38	53.50	54.02	+0.32%	1,593,200
2025-09-26	53.00	53.97	52.65	53.85	+2.34%	1,843,300
2025-09-25	54.18	54.50	52.48	52.62	-2.14%	2,725,900
2025-09-24	53.20	53.87	53.00	53.77	+0.67%	1,418,300
2025-09-23	54.09	54.12	52.91	53.41	-0.98%	2,047,100
2025-09-22	54.35	54.70	53.81	53.94	-0.77%	2,014,300
2025-09-19	55.52	55.52	54.21	54.36	-1.41%	4,993,100
2025-09-18	54.57	55.22	54.43	55.14	+1.42%	1,522,400
2025-09-17	53.85	55.18	53.62	54.37	+0.80%	2,705,900
2025-09-16	53.20	54.42	53.15	53.94	+1.51%	2,331,300
2025-09-15	54.25	54.39	52.94	53.14	-1.76%	1,829,300
2025-09-12	55.65	56.07	54.05	54.09	-3.26%	1,929,800
2025-09-11	54.46	55.95	54.20	55.91	+2.59%	2,028,700
2025-09-10	55.31	55.52	54.25	54.50	-2.14%	2,152,200
2025-09-09	56.25	56.50	55.13	55.69	-1.22%	1,529,900
2025-09-08	57.50	57.77	55.59	56.38	-2.41%	1,846,400
2025-09-05	56.64	58.03	56.58	57.77	+1.80%	1,464,600
2025-09-04	58.91	58.91	55.99	56.75	-3.78%	2,401,500
2025-09-03	59.23	59.79	58.53	58.98	-0.19%	1,419,800
2025-09-02	58.40	59.24	58.25	59.09	+1.41%	1,716,200
2025-08-29	57.54	58.35	57.30	58.27	+1.02%	1,269,700
2025-08-28	58.47	58.64	57.32	57.68	-1.67%	1,244,600
2025-08-27	57.50	58.80	57.42	58.66	+2.11%	1,700,900
2025-08-26	58.65	58.73	57.15	57.45	-1.79%	2,216,400
2025-08-25	58.88	58.94	57.55	58.50	-0.14%	1,720,200
2025-08-22	58.23	58.86	57.74	58.58	+0.88%	1,654,900
2025-08-21	57.48	58.68	57.44	58.07	+0.19%	1,407,800
2025-08-20	57.50	58.70	57.27	57.96	+1.13%	1,763,200
2025-08-19	57.80	58.14	57.16	57.31	-0.23%	1,434,100
2025-08-18	57.68	58.35	57.31	57.44	-0.17%	1,690,700
2025-08-15	58.27	59.09	57.19	57.54	-0.79%	2,525,500
2025-08-14	57.84	58.12	57.32	58.00	-0.51%	1,477,300
2025-08-13	56.94	58.62	56.94	58.30	+2.53%	2,686,700
2025-08-12	56.80	57.46	56.45	56.86	+0.11%	1,796,800
2025-08-11	56.92	57.63	56.48	56.80	-0.92%	1,907,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.50%). Worst month: Sep (-12.17%). Based on 5 years of daily data (2022–2026).

Jan-1.28%
Feb+0.76%
Mar-2.35%
Apr-4.98%
May-5.42%
Jun+1.57%
Jul+2.95%
Aug+3.56%
Sep-12.17%
Oct-3.73%
Nov+7.50%
Dec+3.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Biomarin Pharmaceutical Inc's (BMRN) latest close?

63.81 on 2026-08-07, from the Closelook data lake's daily price record.

What is BMRN's 52-week high and low?

66.28 high and 49.26 low over the trailing 52 weeks, as of 2026-08-07.

What is Biomarin Pharmaceutical Inc's strongest and weakest month historically?

Historically, BMRN's strongest calendar month has been Nov (average +7.50%) and its weakest Sep (average -12.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.