BioMarin Pharmaceutical Stock Price History
NASDAQ: BMRNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
54.80-0.095 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMRN price history at a glance
The price history for BioMarin Pharmaceutical (BMRN) on this page begins on July 26, 1999, when the stock closed at $12.00; it most recently closed at $54.80 on October 5, 2026. The highest price in this record is $151.75, reached on July 20, 2015; the latest close is 63.9% below that peak. Across the 26 complete calendar years in the table, BMRN finished higher in 16 and lower in 10. Its best year was 2007 (+130.2%) and its worst was 2002 (-53.5%).
Over roughly 27 years the share price changed +356.6%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, BMRN has gained 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $151.75
- Date of high
- Jul 20, 2015
- Low since 1999
- $3.57
- Date of low
- Sep 2, 2002
- 52-week high
- $70.98
- 52-week low
- $49.26
- IPO year
- 1999
- Last close
- $54.80
BMRN returns
1 week
-4.17%
1 month
-14.93%
3 months
-7.32%
6 months
+0.49%
Year to date
-7.80%
1 year
+1.75%
3 years
-36.54%
5 years
-27.80%
BMRN price return, excluding dividends.
BMRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.80 | -7.83% |
| 2025 | 59.45 | -11.04% |
| 2024 | 66.83 | -30.69% |
| 2023 | 96.42 | -6.83% |
| 2022 | 103.49 | +17.14% |
| 2021 | 88.35 | +0.75% |
| 2020 | 87.69 | +4.39% |
| 2019 | 84.00 | -3.56% |
| 2018 | 87.10 | -2.32% |
| 2017 | 89.17 | +7.64% |
| 2016 | 82.84 | -20.92% |
| 2015 | 104.76 | +13.66% |
| 2014 | 92.17 | +33.41% |
| 2013 | 69.09 | +31.50% |
| 2012 | 52.54 | +52.82% |
| 2011 | 34.38 | +27.66% |
| 2010 | 26.93 | +43.17% |
| 2009 | 18.81 | +6.57% |
| 2008 | 17.65 | -53.22% |
| 2007 | 37.73 | +130.20% |
| 2006 | 16.39 | +52.04% |
| 2005 | 10.78 | +68.70% |
| 2004 | 6.39 | -19.22% |
| 2003 | 7.91 | +23.40% |
| 2002 | 6.41 | -53.52% |
| 2001 | 13.79 | +42.35% |
| 2000 | 9.69 | -17.55% |
| 1999* | 11.75 | -2.08% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
BMRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.80 | 55.98 | 54.48 | 54.80 | -0.17% | |
| 54.95 | 54.97 | 53.90 | 54.89 | -0.56% | |
| 56.10 | 56.60 | 54.76 | 55.20 | -1.81% | |
| 57.54 | 57.88 | 55.76 | 56.22 | -2.29% | |
| 57.11 | 58.11 | 56.82 | 57.54 | +0.63% | |
| 58.52 | 58.73 | 57.15 | 57.18 | -2.16% | |
| 59.81 | 60.16 | 58.39 | 58.44 | -2.60% | |
| 59.90 | 60.71 | 59.37 | 60.00 | +0.22% | |
| 59.24 | 60.09 | 58.96 | 59.87 | +0.69% | |
| 59.87 | 60.07 | 58.74 | 59.46 | -1.33% | |
| 61.50 | 61.50 | 60.17 | 60.26 | -1.78% | |
| 62.21 | 62.33 | 61.13 | 61.35 | -1.38% | |
| 63.68 | 64.00 | 61.58 | 62.21 | -1.83% | |
| 64.34 | 64.79 | 63.35 | 63.37 | -1.08% | |
| 64.35 | 64.96 | 63.58 | 64.06 | +0.19% | |
| 65.25 | 65.29 | 63.84 | 63.94 | -1.75% | |
| 65.34 | 66.21 | 64.97 | 65.08 | +0.54% | |
| 64.48 | 65.67 | 64.34 | 64.73 | +0.43% | |
| 65.78 | 65.78 | 63.85 | 64.45 | -2.95% | |
| 66.27 | 66.88 | 65.72 | 66.41 | +1.11% | |
| 65.96 | 66.05 | 65.29 | 65.68 | +0.26% | |
| 64.41 | 65.59 | 63.57 | 65.51 | +1.71% | |
| 63.83 | 65.33 | 63.64 | 64.41 | -0.34% | |
| 65.24 | 66.26 | 64.01 | 64.63 | -2.86% | |
| 65.79 | 66.64 | 65.52 | 66.53 | +0.15% | |
| 67.30 | 67.70 | 66.32 | 66.43 | -0.81% | |
| 65.00 | 67.20 | 64.99 | 66.97 | +3.29% | |
| 65.54 | 66.02 | 64.49 | 64.84 | -0.60% | |
| 65.95 | 66.30 | 64.33 | 65.23 | +0.87% | |
| 64.99 | 65.08 | 64.07 | 64.67 | -0.95% | |
| 65.28 | 65.92 | 64.83 | 65.29 | -0.49% | |
| 65.62 | 66.53 | 65.33 | 65.61 | -0.77% | |
| 65.03 | 66.36 | 65.02 | 66.12 | +1.61% | |
| 66.57 | 67.18 | 64.71 | 65.07 | -2.44% | |
| 67.55 | 68.34 | 66.52 | 66.70 | -1.45% | |
| 68.11 | 68.75 | 67.57 | 67.68 | -2.38% | |
| 68.17 | 69.62 | 67.75 | 69.33 | +3.49% | |
| 67.21 | 68.27 | 66.84 | 66.99 | +0.53% | |
| 67.00 | 67.63 | 66.21 | 66.64 | -1.07% | |
| 68.53 | 68.53 | 67.12 | 67.36 | -1.71% | |
| 70.35 | 70.35 | 68.36 | 68.53 | -2.43% | |
| 68.71 | 70.98 | 68.29 | 70.24 | +0.99% | |
| 69.50 | 70.62 | 68.71 | 69.55 | +0.97% | |
| 64.23 | 69.27 | 63.37 | 68.88 | +7.95% | |
| 64.83 | 64.92 | 62.20 | 63.81 | +3.82% | |
| 60.46 | 61.67 | 58.89 | 61.46 | +2.59% | |
| 61.46 | 61.48 | 59.78 | 59.91 | -1.33% | |
| 59.89 | 60.83 | 59.33 | 60.72 | +1.20% | |
| 60.43 | 60.69 | 59.75 | 60.00 | -0.03% | |
| 60.38 | 60.80 | 58.92 | 60.02 | -0.92% | |
| 60.60 | 60.84 | 59.72 | 60.58 | -1.29% | |
| 62.07 | 62.30 | 61.19 | 61.37 | -1.13% | |
| 61.00 | 63.05 | 60.93 | 62.07 | +2.99% | |
| 59.89 | 60.99 | 59.32 | 60.27 | +1.58% | |
| 59.24 | 59.35 | 58.61 | 59.33 | +0.78% | |
| 57.99 | 59.07 | 57.42 | 58.87 | +0.80% | |
| 59.50 | 59.98 | 58.30 | 58.40 | -1.37% | |
| 58.96 | 59.71 | 58.26 | 59.21 | +0.17% | |
| 59.59 | 59.94 | 59.00 | 59.11 | -0.81% | |
| 59.59 | 60.64 | 59.40 | 59.59 | -0.68% | |
| 58.95 | 60.23 | 58.59 | 60.00 | +1.78% | |
| 58.82 | 59.27 | 58.19 | 58.95 | +0.53% | |
| 58.45 | 59.15 | 57.77 | 58.64 | -0.95% | |
| 59.12 | 59.24 | 58.02 | 59.20 | +0.14% | |
| 60.15 | 60.28 | 58.44 | 59.12 | -1.42% | |
| 59.15 | 60.51 | 58.45 | 59.97 | +0.37% | |
| 59.88 | 60.67 | 59.63 | 59.75 | -0.99% | |
| 59.64 | 60.54 | 58.63 | 60.35 | +2.65% | |
| 58.72 | 58.84 | 57.55 | 58.79 | -0.34% | |
| 58.52 | 59.43 | 58.10 | 58.99 | +2.02% | |
| 57.47 | 58.57 | 57.25 | 57.82 | +1.05% | |
| 57.92 | 57.92 | 56.43 | 57.22 | -0.78% | |
| 59.41 | 59.43 | 56.84 | 57.67 | -2.25% | |
| 57.35 | 59.77 | 57.35 | 59.00 | +2.88% | |
| 57.46 | 57.95 | 56.40 | 57.35 | +0.03% | |
| 56.83 | 57.79 | 56.53 | 57.33 | +1.47% | |
| 55.80 | 57.00 | 55.74 | 56.50 | +1.07% | |
| 55.51 | 56.31 | 54.96 | 55.90 | +2.21% | |
| 55.04 | 55.62 | 54.26 | 54.69 | -0.60% | |
| 55.11 | 56.06 | 54.49 | 55.02 | -0.18% | |
| 55.65 | 55.83 | 54.61 | 55.12 | -0.95% | |
| 56.08 | 56.35 | 54.99 | 55.65 | -0.54% | |
| 55.54 | 56.26 | 55.48 | 55.95 | +0.74% | |
| 56.17 | 56.59 | 55.25 | 55.54 | -1.12% | |
| 57.77 | 58.26 | 55.99 | 56.17 | -3.00% | |
| 57.41 | 58.11 | 56.85 | 57.91 | +2.40% | |
| 56.89 | 56.89 | 56.01 | 56.55 | -0.39% | |
| 56.09 | 57.71 | 56.09 | 56.77 | +0.53% | |
| 55.51 | 57.05 | 55.11 | 56.47 | +3.31% | |
| 53.32 | 55.00 | 53.01 | 54.66 | +2.51% | |
| 54.09 | 55.05 | 53.28 | 53.32 | -3.11% | |
| 56.55 | 57.41 | 54.90 | 55.03 | -3.94% | |
| 53.50 | 57.51 | 53.50 | 57.29 | +8.63% | |
| 52.40 | 53.00 | 52.20 | 52.74 | +0.69% | |
| 52.78 | 53.31 | 52.20 | 52.38 | -0.95% | |
| 54.20 | 54.48 | 52.76 | 52.88 | -2.24% | |
| 54.04 | 55.05 | 53.56 | 54.09 | -0.02% | |
| 52.22 | 54.45 | 52.13 | 54.10 | +7.77% | |
| 49.81 | 50.45 | 49.41 | 50.20 | +0.78% | |
| 50.25 | 50.95 | 49.48 | 49.81 | +0.28% | |
| 51.61 | 52.25 | 49.26 | 49.67 | -4.13% | |
| 53.41 | 53.41 | 51.68 | 51.81 | -2.69% | |
| 53.78 | 54.09 | 52.64 | 53.24 | -0.58% | |
| 52.50 | 53.70 | 52.08 | 53.55 | +1.27% | |
| 52.93 | 53.15 | 52.36 | 52.88 | +0.57% | |
| 53.46 | 54.50 | 52.48 | 52.58 | -2.74% | |
| 54.15 | 54.55 | 53.53 | 54.06 | -0.11% | |
| 54.86 | 55.31 | 53.60 | 54.12 | -0.88% | |
| 53.60 | 54.94 | 52.86 | 54.60 | +2.55% | |
| 55.57 | 57.44 | 52.65 | 53.24 | -4.00% | |
| 53.66 | 55.53 | 53.45 | 55.46 | +2.59% | |
| 53.91 | 54.29 | 53.56 | 54.06 | +0.28% | |
| 54.01 | 54.88 | 53.76 | 53.91 | -0.55% | |
| 53.05 | 54.30 | 52.46 | 54.21 | +1.71% | |
| 54.50 | 54.70 | 53.15 | 53.30 | -0.95% | |
| 53.69 | 54.59 | 53.25 | 53.81 | +1.18% | |
| 53.87 | 54.32 | 52.88 | 53.18 | -1.48% | |
| 53.86 | 54.26 | 53.36 | 53.98 | -0.31% | |
| 54.90 | 54.90 | 53.71 | 54.15 | -0.86% | |
| 54.72 | 55.14 | 54.00 | 54.62 | -0.47% | |
| 54.53 | 55.57 | 54.31 | 54.88 | +0.44% | |
| 54.51 | 54.97 | 54.08 | 54.64 | +1.00% | |
| 55.37 | 55.62 | 53.79 | 54.10 | -2.12% | |
| 56.00 | 56.05 | 54.99 | 55.27 | -0.36% | |
| 54.75 | 55.68 | 54.72 | 55.47 | +1.08% | |
| 54.43 | 55.24 | 53.89 | 54.88 | +0.64% | |
| 56.24 | 56.24 | 54.16 | 54.53 | -3.14% | |
| 56.57 | 57.09 | 55.81 | 56.30 | -1.57% | |
| 57.23 | 57.76 | 56.00 | 57.20 | +1.74% | |
| 56.14 | 56.41 | 55.36 | 56.22 | +0.02% | |
| 55.50 | 56.55 | 55.44 | 56.21 | +1.28% | |
| 56.42 | 56.55 | 54.54 | 55.50 | -3.04% | |
| 56.72 | 57.50 | 56.28 | 57.24 | +1.33% | |
| 54.91 | 56.59 | 54.91 | 56.49 | +3.10% | |
| 54.42 | 55.00 | 53.94 | 54.79 | +1.20% | |
| 55.55 | 55.60 | 54.10 | 54.14 | -2.54% | |
| 55.36 | 56.06 | 55.20 | 55.55 | -0.07% | |
| 54.61 | 55.73 | 54.61 | 55.59 | +2.77% | |
| 54.36 | 54.37 | 53.36 | 54.09 | -1.26% | |
| 54.87 | 55.34 | 54.42 | 54.78 | +1.20% | |
| 54.86 | 55.71 | 53.76 | 54.13 | -1.64% | |
| 55.45 | 55.89 | 54.78 | 55.03 | -0.72% | |
| 55.60 | 56.28 | 54.82 | 55.43 | -1.11% | |
| 57.69 | 58.38 | 55.68 | 56.05 | -2.40% | |
| 56.71 | 58.81 | 55.86 | 57.43 | -1.85% | |
| 59.19 | 60.71 | 58.23 | 58.51 | -0.95% | |
| 59.98 | 60.98 | 59.02 | 59.07 | -2.07% | |
| 60.18 | 61.26 | 59.25 | 60.32 | -0.94% | |
| 60.85 | 61.97 | 60.60 | 60.89 | +0.02% | |
| 60.91 | 61.88 | 59.83 | 60.88 | -0.39% | |
| 60.23 | 61.52 | 59.16 | 61.12 | +0.91% | |
| 60.43 | 61.20 | 59.72 | 60.57 | +0.23% | |
| 59.00 | 61.19 | 58.50 | 60.43 | +3.25% | |
| 59.98 | 60.32 | 58.50 | 58.53 | -2.03% | |
| 60.71 | 61.14 | 59.25 | 59.74 | -3.22% | |
| 60.89 | 63.22 | 60.59 | 61.73 | +1.01% | |
| 61.36 | 61.44 | 59.56 | 61.11 | -0.54% | |
| 62.14 | 62.53 | 61.18 | 61.44 | -1.88% | |
| 60.30 | 66.28 | 59.63 | 62.62 | -0.48% | |
| 64.08 | 65.95 | 62.63 | 62.92 | -1.81% | |
| 63.09 | 64.25 | 62.55 | 64.08 | +1.04% | |
| 61.63 | 63.75 | 60.55 | 63.42 | +2.57% | |
| 60.08 | 61.98 | 59.60 | 61.83 | +3.14% | |
| 60.05 | 60.95 | 59.38 | 59.95 | +0.13% | |
| 59.94 | 60.99 | 59.45 | 59.87 | -0.12% | |
| 58.39 | 61.48 | 57.84 | 59.94 | -0.61% | |
| 59.43 | 60.79 | 58.62 | 60.31 | +1.09% | |
| 58.00 | 60.75 | 57.90 | 59.66 | +3.20% | |
| 58.13 | 58.15 | 57.32 | 57.81 | -0.55% | |
| 57.26 | 58.43 | 57.26 | 58.13 | +1.71% | |
| 57.69 | 58.29 | 56.87 | 57.15 | -0.82% | |
| 57.84 | 58.26 | 57.03 | 57.62 | +0.02% | |
| 57.15 | 58.76 | 57.10 | 57.61 | -0.59% | |
| 56.40 | 58.50 | 56.26 | 57.95 | +2.49% | |
| 56.36 | 56.98 | 55.28 | 56.54 | -0.79% | |
| 56.27 | 57.04 | 55.80 | 56.99 | +0.55% | |
| 56.73 | 57.33 | 56.01 | 56.68 | -0.30% | |
| 56.60 | 57.15 | 56.16 | 56.85 | +0.12% | |
| 55.82 | 57.31 | 55.50 | 56.78 | +1.01% | |
| 57.14 | 57.19 | 56.10 | 56.21 | -1.70% | |
| 56.74 | 58.33 | 56.36 | 57.18 | +0.72% | |
| 56.31 | 57.24 | 56.03 | 56.77 | +0.82% | |
| 54.73 | 56.42 | 54.07 | 56.31 | +3.15% | |
| 55.00 | 55.23 | 54.58 | 54.59 | -0.87% | |
| 56.23 | 56.35 | 54.81 | 55.07 | -1.80% | |
| 55.44 | 56.37 | 55.20 | 56.08 | +1.59% | |
| 57.82 | 57.95 | 54.36 | 55.20 | -4.35% | |
| 58.96 | 59.03 | 57.27 | 57.71 | -2.10% | |
| 60.52 | 60.80 | 58.85 | 58.95 | -2.32% | |
| 61.00 | 61.28 | 59.80 | 60.35 | -1.57% | |
| 60.50 | 61.88 | 60.34 | 61.31 | +2.06% | |
| 58.87 | 60.46 | 58.87 | 60.07 | +2.04% | |
| 59.15 | 59.60 | 58.38 | 58.87 | -0.98% | |
| 59.43 | 59.82 | 58.89 | 59.45 | +0.03% | |
| 58.80 | 59.72 | 58.44 | 59.43 | +0.75% | |
| 59.89 | 60.07 | 58.87 | 58.99 | -1.75% | |
| 59.95 | 60.58 | 59.56 | 60.04 | +0.15% | |
| 60.08 | 60.17 | 59.36 | 59.95 | -0.35% | |
| 61.24 | 61.24 | 59.81 | 60.16 | -1.60% | |
| 59.59 | 61.79 | 59.24 | 61.14 | +3.14% | |
| 60.59 | 61.47 | 58.75 | 59.28 | -3.06% | |
| 54.80 | 63.89 | 54.39 | 61.15 | +17.71% | |
| 51.57 | 52.29 | 51.50 | 51.95 | +0.29% | |
| 52.05 | 52.41 | 51.68 | 51.80 | +0.06% | |
| 52.34 | 52.49 | 51.47 | 51.77 | -0.67% | |
| 53.53 | 53.57 | 50.90 | 52.12 | -2.23% | |
| 53.05 | 53.33 | 52.58 | 53.31 | +0.60% | |
| 53.60 | 54.33 | 52.89 | 52.99 | -1.32% | |
| 53.75 | 54.29 | 53.00 | 53.70 | -0.07% | |
| 53.35 | 54.02 | 53.11 | 53.74 | +0.83% | |
| 53.48 | 53.49 | 52.55 | 53.30 | -0.19% | |
| 53.55 | 53.83 | 52.88 | 53.40 | -0.78% | |
| 54.33 | 54.66 | 53.64 | 53.82 | -0.90% | |
| 53.52 | 54.40 | 53.03 | 54.31 | +0.78% | |
| 55.22 | 55.34 | 53.88 | 53.89 | -2.07% | |
| 55.50 | 56.09 | 54.95 | 55.03 | -1.61% | |
| 55.77 | 56.05 | 55.03 | 55.93 | +0.74% | |
| 56.26 | 56.39 | 54.51 | 55.52 | -1.37% | |
| 55.60 | 56.45 | 55.35 | 56.29 | +1.42% | |
| 54.22 | 56.13 | 53.93 | 55.50 | +1.48% | |
| 52.72 | 54.76 | 52.51 | 54.69 | +4.21% | |
| 52.62 | 53.73 | 52.36 | 52.48 | -0.15% | |
| 53.88 | 53.88 | 51.99 | 52.56 | -2.95% | |
| 54.32 | 54.52 | 52.91 | 54.16 | -0.55% | |
| 54.13 | 55.24 | 54.00 | 54.46 | -0.49% | |
| 54.18 | 55.30 | 53.67 | 54.73 | +0.94% | |
| 55.00 | 55.34 | 54.16 | 54.22 | -1.99% | |
| 54.94 | 55.33 | 54.31 | 55.32 | +0.71% | |
| 53.00 | 54.97 | 52.86 | 54.93 | +4.29% | |
| 51.95 | 52.80 | 51.81 | 52.67 | +2.35% | |
| 51.90 | 51.90 | 50.76 | 51.46 | -0.73% | |
| 52.03 | 52.68 | 51.42 | 51.84 | -1.82% | |
| 52.17 | 53.50 | 51.86 | 52.80 | +0.53% | |
| 52.56 | 52.77 | 51.80 | 52.52 | -0.62% | |
| 53.03 | 54.25 | 52.06 | 52.85 | -1.34% | |
| 51.33 | 53.62 | 51.00 | 53.57 | +3.20% | |
| 51.86 | 52.49 | 51.10 | 51.91 | +0.10% | |
| 53.46 | 54.75 | 51.74 | 51.86 | -3.05% | |
| 53.40 | 56.80 | 53.27 | 53.49 | +1.56% | |
| 54.98 | 55.84 | 52.26 | 52.67 | -3.32% | |
| 54.49 | 55.03 | 54.19 | 54.48 | -0.13% | |
| 53.49 | 54.61 | 53.14 | 54.55 | +2.21% | |
| 53.81 | 54.41 | 53.23 | 53.37 | -0.82% | |
| 53.08 | 53.98 | 52.62 | 53.81 | +1.39% | |
| 53.55 | 53.55 | 52.14 | 53.07 | -0.41% | |
| 52.60 | 53.49 | 52.58 | 53.29 | +0.64% | |
| 53.09 | 53.96 | 52.38 | 52.95 | -0.26% | |
| 52.34 | 53.76 | 52.19 | 53.09 | +1.18% | |
| 51.78 | 52.81 | 51.57 | 52.47 | +0.04% | |
| 52.59 | 52.90 | 51.85 | 52.45 | +0.25% | |
| 54.16 | 54.25 | 51.79 | 52.32 | -2.84% | |
| 55.39 | 55.39 | 53.74 | 53.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMRN chart for longer ranges.