BioMarin Pharmaceutical Inc. (LON:0HNC)
London · Delayed Price · Currency is GBP · Price in USD 52.84
+1.03 (1.99%)
At close: Oct 31, 2025
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.19 | 52.84 | 51.00 | 52.84 | 52.84 | 1.99% | 636 |
| Oct 30, 2025 | 52.05 | 52.47 | 51.08 | 51.81 | 51.81 | -0.94% | 1,685 |
| Oct 29, 2025 | 53.60 | 54.22 | 52.30 | 52.30 | 52.30 | -2.75% | 1,492 |
| Oct 28, 2025 | 52.01 | 56.66 | 52.01 | 53.78 | 53.78 | 0.02% | 3,900 |
| Oct 27, 2025 | 55.99 | 55.99 | 53.77 | 53.77 | 53.77 | -1.47% | 3,673 |
| Oct 24, 2025 | 54.99 | 54.99 | 54.40 | 54.57 | 54.57 | 0.89% | 1,579 |
| Oct 23, 2025 | 53.79 | 54.28 | 53.03 | 54.09 | 54.09 | -0.06% | 964 |
| Oct 22, 2025 | 54.25 | 54.41 | 53.50 | 54.12 | 54.12 | 0.82% | 1,865 |
| Oct 21, 2025 | 54.41 | 54.41 | 52.69 | 53.68 | 53.68 | 0.98% | 1,553 |
| Oct 20, 2025 | 53.45 | 53.73 | 52.25 | 53.16 | 53.16 | 0.35% | 1,671 |
| Oct 17, 2025 | 52.33 | 53.48 | 52.33 | 52.98 | 52.98 | 0.33% | 1,809 |
| Oct 16, 2025 | 52.51 | 53.88 | 52.51 | 52.80 | 52.80 | -1.05% | 1,123 |
| Oct 15, 2025 | 52.60 | 53.51 | 52.07 | 53.36 | 53.36 | 1.43% | 861 |
| Oct 14, 2025 | 52.20 | 52.61 | 51.60 | 52.61 | 52.61 | 0.14% | 5,541 |
| Oct 13, 2025 | 53.00 | 53.16 | 51.81 | 52.53 | 52.53 | 0.79% | 7,039 |
| Oct 10, 2025 | 54.48 | 54.98 | 51.86 | 52.12 | 52.12 | -3.70% | 3,411 |
| Oct 9, 2025 | 54.82 | 55.50 | 53.80 | 54.12 | 54.12 | -1.66% | 5,512 |
| Oct 8, 2025 | 54.40 | 55.20 | 54.27 | 55.04 | 55.04 | 0.56% | 649 |
| Oct 7, 2025 | 55.60 | 56.00 | 54.73 | 54.73 | 54.73 | -1.66% | 3,628 |
| Oct 6, 2025 | 55.83 | 57.24 | 55.33 | 55.65 | 55.65 | 0.26% | 3,556 |
| Oct 3, 2025 | 55.93 | 56.72 | 55.05 | 55.51 | 55.51 | -0.66% | 7,913 |
| Oct 2, 2025 | 55.10 | 55.99 | 54.55 | 55.87 | 55.87 | 2.43% | 7,060 |
| Oct 1, 2025 | 53.56 | 55.63 | 53.56 | 54.55 | 54.55 | 1.41% | 1,058 |
| Sep 30, 2025 | 53.96 | 54.17 | 53.24 | 53.79 | 53.79 | -0.39% | 905 |
| Sep 29, 2025 | 54.49 | 54.56 | 53.58 | 54.00 | 54.00 | 1.41% | 1,542 |
| Sep 26, 2025 | 52.62 | 53.39 | 52.20 | 53.25 | 53.25 | 0.52% | 441 |
| Sep 25, 2025 | 53.92 | 54.38 | 52.76 | 52.97 | 52.97 | -1.11% | 2,675 |
| Sep 24, 2025 | 53.89 | 53.89 | 53.03 | 53.57 | 53.57 | 0.71% | 988 |
| Sep 23, 2025 | 54.75 | 54.75 | 53.19 | 53.19 | 53.19 | -1.51% | 1,474 |
| Sep 22, 2025 | 55.34 | 55.34 | 54.00 | 54.01 | 54.01 | -1.52% | 3,105 |
| Sep 19, 2025 | 55.94 | 55.94 | 54.60 | 54.84 | 54.84 | -0.09% | 479 |
| Sep 18, 2025 | 55.25 | 55.25 | 54.51 | 54.89 | 54.89 | -0.14% | 994 |
| Sep 17, 2025 | 54.49 | 54.97 | 53.85 | 54.97 | 54.97 | 1.96% | 874 |
| Sep 16, 2025 | 53.20 | 54.35 | 53.16 | 53.91 | 53.91 | 1.70% | 995 |
| Sep 15, 2025 | 55.20 | 55.20 | 53.00 | 53.01 | 53.01 | -2.65% | 1,391 |
| Sep 12, 2025 | 55.65 | 56.00 | 54.44 | 54.45 | 54.45 | -1.78% | 1,365 |
| Sep 11, 2025 | 55.32 | 55.44 | 54.30 | 55.44 | 55.44 | 0.91% | 1,746 |
| Sep 10, 2025 | 55.31 | 55.70 | 54.24 | 54.93 | 54.93 | -1.14% | 1,841 |
| Sep 9, 2025 | 56.25 | 56.43 | 55.17 | 55.57 | 55.57 | -0.64% | 1,241 |
| Sep 8, 2025 | 57.93 | 57.93 | 55.78 | 55.93 | 55.93 | -2.71% | 696 |
| Sep 5, 2025 | 56.78 | 57.92 | 56.62 | 57.49 | 57.49 | 1.30% | 973 |
| Sep 4, 2025 | 58.91 | 58.95 | 56.45 | 56.75 | 56.75 | -3.63% | 942 |
| Sep 3, 2025 | 59.23 | 59.64 | 58.65 | 58.89 | 58.89 | 0.09% | 1,267 |
| Sep 2, 2025 | 58.90 | 58.90 | 58.28 | 58.84 | 58.84 | 1.38% | 741 |
| Aug 29, 2025 | 57.76 | 58.20 | 57.50 | 58.04 | 58.04 | 0.87% | 1,141 |
| Aug 28, 2025 | 59.23 | 59.23 | 57.40 | 57.54 | 57.54 | -1.99% | 2,447 |
| Aug 27, 2025 | 57.56 | 58.71 | 57.34 | 58.71 | 58.71 | 2.17% | 649 |
| Aug 26, 2025 | 58.50 | 58.75 | 57.41 | 57.46 | 57.46 | -0.88% | 1,473 |
| Aug 25, 2025 | 59.47 | 59.47 | 57.66 | 57.97 | 57.97 | -0.35% | 1,842 |
| Aug 22, 2025 | 58.23 | 58.82 | 57.97 | 58.18 | 58.18 | -0.11% | 658 |