BMRN
Biomarin Pharm (BMRN)
NASDAQ
$66.46-$0.24 (-0.36%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $12.9B
    Market Cap
  • 13.86%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +12.65%
    Low Price$59.33
    High Price$70.24
  • 3 Months
    +23.29%
    Low Price$52.38
    High Price$70.24
  • 1 Year
    +13.86%
    Low Price$49.67
    High Price$70.24
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
67.55
68.34
66.52
66.70
-1.45%
1,593,613
08/20/2026
68.11
68.75
67.57
67.68
-2.38%
1,275,619
08/19/2026
68.17
69.62
67.75
69.33
+3.49%
1,977,464
08/18/2026
67.21
68.27
66.84
66.99
+0.53%
1,942,495
08/17/2026
67.00
67.63
66.21
66.64
-1.07%
2,238,135
08/14/2026
68.53
68.53
67.12
67.36
-1.71%
1,413,479
08/13/2026
70.35
70.35
68.36
68.53
-2.43%
2,317,019
08/12/2026
68.71
70.98
68.29
70.24
+0.99%
2,840,873
08/11/2026
69.50
70.62
68.71
69.55
+0.97%
3,966,053
08/10/2026
64.23
69.27
63.37
68.88
+7.95%
5,036,931
08/07/2026
64.83
64.92
62.20
63.81
+3.82%
4,364,510
08/06/2026
60.46
61.67
58.89
61.46
+2.59%
3,452,612
08/06/2026
$1.20 Earnings
08/05/2026
61.46
61.48
59.78
59.91
-1.33%
1,685,604
08/04/2026
59.89
60.83
59.33
60.72
+1.21%
1,239,111
08/03/2026
60.43
60.69
59.75
60.00
-0.04%
1,847,046
07/31/2026
60.38
60.80
58.92
60.02
-0.92%
2,377,106
07/30/2026
60.60
60.84
59.72
60.58
-1.29%
1,224,210
07/29/2026
62.07
62.30
61.19
61.37
-1.13%
1,805,415
07/28/2026
61.00
63.05
60.93
62.07
+2.99%
1,942,098
07/27/2026
59.89
60.99
59.32
60.27
+1.58%
1,626,843
07/24/2026
59.24
59.35
58.61
59.33
+0.78%
1,937,646
07/23/2026
57.99
59.07
57.42
58.87
+0.80%
2,503,781
07/22/2026
59.50
59.98
58.30
58.40
-1.37%
1,428,365
07/21/2026
58.96
59.71
58.26
59.21
+0.17%
1,621,877
07/20/2026
59.59
59.94
59.00
59.11
-0.81%
1,177,854
07/17/2026
59.59
60.64
59.40
59.59
-0.68%
1,605,680
07/16/2026
58.95
60.23
58.59
60.00
+1.78%
1,302,187
07/15/2026
58.82
59.27
58.19
58.95
+0.53%
908,020
07/14/2026
58.45
59.15
57.77
58.64
-0.95%
1,380,298
07/13/2026
59.12
59.24
58.02
59.20
+0.14%
1,587,139
07/10/2026
60.15
60.28
58.44
59.12
-1.42%
1,556,905
07/09/2026
59.15
60.51
58.45
59.97
+0.37%
946,800
07/08/2026
59.88
60.67
59.63
59.75
-0.99%
1,545,555
07/07/2026
59.64
60.54
58.63
60.35
+2.65%
1,598,602
07/06/2026
58.72
58.84
57.55
58.79
-0.34%
1,789,139
07/02/2026
58.52
59.43
58.10
58.99
+2.02%
1,483,584
07/01/2026
57.47
58.57
57.25
57.82
+1.05%
1,491,016
06/30/2026
57.92
57.92
56.43
57.22
-0.78%
1,707,022
06/29/2026
59.41
59.43
56.84
57.67
-2.25%
1,798,218
06/26/2026
57.35
59.77
57.35
59.00
+2.88%
3,709,815
06/25/2026
57.46
57.95
56.40
57.35
+0.03%
2,689,876
06/24/2026
56.83
57.79
56.53
57.33
+1.47%
1,600,646
06/23/2026
55.80
57.00
55.74
56.50
+1.07%
2,027,086
06/22/2026
55.51
56.31
54.96
55.90
+2.21%
3,014,592
06/18/2026
55.04
55.62
54.26
54.69
-0.60%
3,481,457
06/17/2026
55.11
56.06
54.49
55.02
-0.18%
1,739,044
06/16/2026
55.65
55.83
54.61
55.12
-0.95%
1,524,389
06/15/2026
56.08
56.35
54.99
55.65
-0.54%
1,458,251
06/12/2026
55.54
56.26
55.48
55.95
+0.74%
1,099,930
06/11/2026
56.17
56.59
55.25
55.54
-1.12%
1,603,893
06/10/2026
57.77
58.26
55.99
56.17
-3.00%
2,055,976
06/09/2026
57.41
58.11
56.85
57.91
+2.40%
2,767,317
06/08/2026
56.89
56.89
56.01
56.55
-0.39%
2,062,949
06/05/2026
56.09
57.71
56.09
56.77
+0.53%
2,232,610
06/04/2026
55.51
57.05
55.11
56.47
+3.31%
2,077,431
06/03/2026
53.32
55.00
53.01
54.66
+2.51%
2,266,879
06/02/2026
54.09
55.05
53.28
53.32
-3.11%
2,708,056
06/01/2026
56.55
57.41
54.90
55.03
-3.94%
2,818,159
05/29/2026
53.50
57.51
53.50
57.29
+8.63%
5,467,663
05/28/2026
52.40
53.00
52.20
52.74
+0.69%
1,809,083
05/27/2026
52.78
53.31
52.20
52.38
-0.95%
2,344,633
05/26/2026
54.20
54.48
52.76
52.88
-2.24%
1,803,588
05/22/2026
54.04
55.05
53.56
54.09
-0.02%
2,438,349
05/21/2026
52.22
54.45
52.13
54.10
+7.77%
4,570,704
05/20/2026
49.81
50.45
49.41
50.20
+0.78%
2,189,666
05/19/2026
50.25
50.95
49.48
49.81
+0.28%
2,598,657
05/18/2026
51.61
52.25
49.26
49.67
-4.13%
3,485,980
05/15/2026
53.41
53.41
51.68
51.81
-2.69%
2,076,132
05/14/2026
53.78
54.09
52.64
53.24
-0.58%
1,158,888
05/13/2026
52.50
53.70
52.08
53.55
+1.27%
2,039,803
05/12/2026
52.93
53.15
52.36
52.88
+0.57%
1,205,293
05/11/2026
53.46
54.50
52.48
52.58
-2.74%
2,466,485
05/08/2026
54.15
54.55
53.53
54.06
-0.11%
1,972,417
05/07/2026
54.86
55.31
53.60
54.12
-0.88%
2,112,469
05/06/2026
53.60
54.94
52.86
54.60
+2.55%
2,359,704
05/05/2026
55.57
57.44
52.65
53.24
-4.00%
3,823,280
05/04/2026
53.66
55.53
53.45
55.46
+2.59%
2,828,328
05/04/2026
$0.76 Earnings
05/01/2026
53.91
54.29
53.56
54.06
+0.28%
1,336,166
04/30/2026
54.01
54.88
53.76
53.91
-0.55%
1,594,976
04/29/2026
53.05
54.30
52.46
54.21
+1.71%
1,639,718
04/28/2026
54.50
54.70
53.15
53.30
-0.94%
1,204,283
04/27/2026
53.69
54.59
53.25
53.81
+1.18%
1,466,366
04/24/2026
53.87
54.32
52.88
53.18
-1.48%
1,123,213
04/23/2026
53.86
54.26
53.36
53.98
-0.31%
1,495,438
04/22/2026
54.90
54.90
53.71
54.15
-0.86%
1,283,471
04/21/2026
54.72
55.14
54.00
54.62
-0.47%
1,502,055
04/20/2026
54.53
55.57
54.31
54.88
+0.44%
1,598,442
04/17/2026
54.51
54.97
54.08
54.64
+1.00%
2,070,644
04/16/2026
55.37
55.62
53.79
54.10
-2.12%
1,459,410
04/15/2026
56.00
56.05
54.99
55.27
-0.36%
1,152,708
04/14/2026
54.75
55.68
54.72
55.47
+1.08%
1,596,905
04/13/2026
54.43
55.24
53.89
54.88
+0.64%
1,442,169
04/10/2026
56.24
56.24
54.16
54.53
-3.14%
1,540,957
04/09/2026
56.57
57.09
55.81
56.30
-1.57%
1,048,298
04/08/2026
57.23
57.76
56.00
57.20
+1.74%
1,561,195
04/07/2026
56.14
56.41
55.36
56.22
+0.02%
1,257,140
04/06/2026
55.50
56.55
55.44
56.21
+1.28%
1,859,494
04/02/2026
56.42
56.55
54.54
55.50
-3.04%
2,315,876