BioMarin Pharmaceutical Inc. (LON:0HNC)
London · Delayed Price · Currency is GBP · Price in USD 53.91
+0.90 (1.70%)
At close: Sep 16, 2025
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 57.33 | 58.61 | 57.33 | 58.24 | 58.24 | -0.22% | 735 |
| Aug 20, 2025 | 57.50 | 58.43 | 57.27 | 58.37 | 58.37 | 1.67% | 727 |
| Aug 19, 2025 | 57.80 | 58.09 | 57.40 | 57.41 | 57.41 | -0.25% | 1,568 |
| Aug 18, 2025 | 57.68 | 58.16 | 57.50 | 57.56 | 57.56 | -0.16% | 340 |
| Aug 15, 2025 | 58.24 | 59.07 | 57.60 | 57.65 | 57.65 | 0.17% | 146 |
| Aug 14, 2025 | 57.88 | 57.97 | 57.42 | 57.55 | 57.55 | -0.64% | 256 |
| Aug 13, 2025 | 56.94 | 57.92 | 56.90 | 57.92 | 57.92 | 2.13% | 4,856 |
| Aug 12, 2025 | 56.95 | 57.32 | 56.52 | 56.71 | 56.71 | -1.00% | 475 |
| Aug 11, 2025 | 56.97 | 57.37 | 56.80 | 57.29 | 57.29 | 0.22% | 164 |
| Aug 8, 2025 | 59.46 | 60.09 | 56.31 | 57.16 | 57.16 | -4.29% | 884 |
| Aug 7, 2025 | 60.00 | 60.98 | 59.52 | 59.72 | 59.72 | -1.53% | 1,318 |
| Aug 6, 2025 | 62.00 | 62.31 | 60.50 | 60.65 | 60.65 | -3.68% | 1,260 |
| Aug 5, 2025 | 64.42 | 64.42 | 58.55 | 62.96 | 62.96 | 4.23% | 4,436 |
| Aug 4, 2025 | 58.19 | 60.43 | 58.05 | 60.41 | 60.41 | 4.37% | 2,824 |
| Aug 1, 2025 | 57.50 | 57.88 | 56.75 | 57.88 | 57.88 | -0.22% | 810 |
| Jul 31, 2025 | 59.57 | 59.69 | 58.00 | 58.00 | 58.00 | -2.19% | 384 |
| Jul 30, 2025 | 58.00 | 59.30 | 58.00 | 59.30 | 59.30 | 1.81% | 3,567 |
| Jul 29, 2025 | 59.23 | 59.69 | 57.67 | 58.24 | 58.24 | -1.33% | 1,412 |
| Jul 28, 2025 | 59.58 | 59.58 | 58.82 | 59.03 | 59.03 | -0.76% | 1,140 |
| Jul 25, 2025 | 60.10 | 60.10 | 58.91 | 59.48 | 59.48 | -0.59% | 128 |
| Jul 24, 2025 | 59.27 | 60.28 | 59.27 | 59.83 | 59.83 | -0.34% | 360 |
| Jul 23, 2025 | 59.56 | 60.29 | 59.28 | 60.04 | 60.04 | 2.07% | 400 |
| Jul 22, 2025 | 56.81 | 58.82 | 56.80 | 58.82 | 58.82 | 3.07% | 438 |
| Jul 21, 2025 | 58.00 | 58.00 | 57.00 | 57.07 | 57.07 | -0.41% | 557 |
| Jul 18, 2025 | 57.99 | 59.39 | 57.26 | 57.31 | 57.31 | -2.71% | 421 |
| Jul 17, 2025 | 58.92 | 59.27 | 58.31 | 58.90 | 58.90 | 1.27% | 1,106 |
| Jul 16, 2025 | 56.97 | 58.24 | 56.82 | 58.17 | 58.17 | 2.05% | 666 |
| Jul 15, 2025 | 58.50 | 58.89 | 57.00 | 57.00 | 57.00 | -2.44% | 345 |
| Jul 14, 2025 | 58.10 | 58.98 | 57.75 | 58.42 | 58.42 | 0.64% | 166 |
| Jul 11, 2025 | 58.27 | 58.75 | 57.64 | 58.05 | 58.05 | -1.87% | 775 |
| Jul 10, 2025 | 60.76 | 61.50 | 58.24 | 59.16 | 59.16 | -1.18% | 1,923 |
| Jul 9, 2025 | 58.35 | 59.87 | 58.08 | 59.87 | 59.87 | 1.09% | 532 |
| Jul 8, 2025 | 57.31 | 59.22 | 57.00 | 59.22 | 59.22 | 3.16% | 1,674 |