MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMRN — BioMarin Pharmaceuticals Inc
NasdaqBioMarin Pharmaceuticals Inc
$57.18
-1.26(-2.16%)
- O
- 58.52
- H
- 58.73
- L
- 57.15
- V
- 2.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.18
Period Return-7.02%
Period High$70.98
Period Low$49.26
Avg Daily Volume2.23M
Total Trading Days365
BMRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.52 | $58.73 | $57.15 | $57.18 | $-1.26 | -2.16% | 2,191,217 | $57.56 | $57.15 $58.73 |
| Oct 1, 2026 | $59.81 | $60.16 | $58.39 | $58.44 | $-1.56 | -2.60% | 2,083,190 | $58.85 | $58.39 $60.16 |
| Sep 30, 2026 | $59.90 | $60.71 | $59.37 | $60.00 | +$0.13 | +0.22% | 1,797,910 | $60.16 | $59.37 $60.71 |
| Sep 29, 2026 | $59.24 | $60.09 | $58.96 | $59.87 | +$0.41 | +0.69% | 1,807,502 | $59.69 | $58.96 $60.09 |
| Sep 28, 2026 | $59.87 | $60.07 | $58.74 | $59.46 | $-0.80 | -1.33% | 2,357,964 | $59.32 | $58.74 $60.07 |
| Sep 25, 2026 | $61.50 | $61.50 | $60.17 | $60.26 | $-1.09 | -1.78% | 1,791,426 | $60.50 | $60.17 $61.50 |
| Sep 24, 2026 | $62.21 | $62.33 | $61.13 | $61.35 | $-0.86 | -1.38% | 1,659,446 | $61.43 | $61.13 $62.33 |
| Sep 23, 2026 | $63.68 | $64.00 | $61.58 | $62.21 | $-1.16 | -1.83% | 2,105,165 | $62.22 | $61.58 $64.00 |
| Sep 22, 2026 | $64.34 | $64.79 | $63.35 | $63.37 | $-0.69 | -1.08% | 1,962,554 | $63.84 | $63.35 $64.79 |
| Sep 21, 2026 | $64.35 | $64.96 | $63.58 | $64.06 | +$0.12 | +0.19% | 1,877,055 | $64.16 | $63.58 $64.96 |
| Sep 18, 2026 | $65.25 | $65.29 | $63.84 | $63.94 | $-1.14 | -1.75% | 4,455,959 | $64.17 | $63.84 $65.29 |
| Sep 17, 2026 | $65.34 | $66.21 | $64.97 | $65.08 | +$0.35 | +0.54% | 1,380,832 | $65.38 | $64.97 $66.21 |
| Sep 16, 2026 | $64.48 | $65.67 | $64.34 | $64.73 | +$0.28 | +0.43% | 2,252,517 | $64.80 | $64.34 $65.67 |
| Sep 15, 2026 | $65.78 | $65.78 | $63.85 | $64.45 | $-1.96 | -2.95% | 1,847,347 | $64.54 | $63.85 $65.78 |
| Sep 14, 2026 | $66.27 | $66.88 | $65.72 | $66.41 | +$0.73 | +1.11% | 1,335,976 | $66.38 | $65.72 $66.88 |
| Sep 11, 2026 | $65.96 | $66.05 | $65.29 | $65.68 | +$0.17 | +0.26% | 1,604,795 | $65.59 | $65.29 $66.05 |
| Sep 10, 2026 | $64.41 | $65.59 | $63.57 | $65.51 | +$1.10 | +1.71% | 2,202,738 | $65.29 | $63.57 $65.59 |
| Sep 9, 2026 | $63.83 | $65.33 | $63.64 | $64.41 | $-0.22 | -0.34% | 1,949,632 | $64.60 | $63.64 $65.33 |
| Sep 8, 2026 | $65.24 | $66.26 | $64.01 | $64.63 | $-1.90 | -2.86% | 1,457,634 | $65.01 | $64.01 $66.26 |
| Sep 4, 2026 | $65.79 | $66.64 | $65.52 | $66.53 | +$0.10 | +0.15% | 2,299,209 | $66.47 | $65.52 $66.64 |
| Sep 3, 2026 | $67.30 | $67.70 | $66.32 | $66.43 | $-0.54 | -0.81% | 1,478,211 | $66.69 | $66.32 $67.70 |
| Sep 2, 2026 | $65.00 | $67.20 | $64.99 | $66.97 | +$2.13 | +3.29% | 2,517,448 | $66.66 | $64.99 $67.20 |
| Sep 1, 2026 | $65.54 | $66.02 | $64.49 | $64.84 | $-0.39 | -0.60% | 1,782,372 | $64.86 | $64.49 $66.02 |
| Aug 31, 2026 | $65.95 | $66.30 | $64.33 | $65.23 | +$0.57 | +0.87% | 2,299,173 | $65.47 | $64.33 $66.30 |
| Aug 28, 2026 | $64.99 | $65.08 | $64.07 | $64.67 | $-0.63 | -0.96% | 1,098,427 | $64.45 | $64.07 $65.08 |
| Aug 27, 2026 | $65.28 | $65.92 | $64.83 | $65.29 | $-0.32 | -0.49% | 1,245,990 | $65.21 | $64.83 $65.92 |
| Aug 26, 2026 | $65.62 | $66.53 | $65.33 | $65.61 | $-0.51 | -0.77% | 1,884,303 | $65.84 | $65.33 $66.53 |
| Aug 25, 2026 | $65.03 | $66.36 | $65.02 | $66.12 | +$1.05 | +1.61% | 1,358,454 | $66.01 | $65.02 $66.36 |
| Aug 24, 2026 | $66.57 | $67.18 | $64.71 | $65.07 | $-1.63 | -2.44% | 2,264,555 | $65.25 | $64.71 $67.18 |
| Aug 21, 2026 | $67.55 | $68.34 | $66.52 | $66.70 | $-0.98 | -1.45% | 1,593,613 | $67.00 | $66.52 $68.34 |