BioMarin Pharmaceutical Inc. (LON:0HNC)
London · Delayed Price · Currency is GBP · Price in USD 58.00
-1.30 (-2.19%)
At close: Jul 31, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 57.50 | 57.50 | 56.70 | 57.40 | 57.40 | -0.29% | 295 |
| Jul 3, 2025 | 58.80 | 58.80 | 57.18 | 57.57 | 57.57 | 0.74% | 356 |
| Jul 2, 2025 | 56.19 | 57.58 | 56.03 | 57.15 | 57.15 | 2.67% | 861 |
| Jul 1, 2025 | 54.56 | 56.57 | 54.56 | 55.66 | 55.66 | 2.00% | 2,261 |
| Jun 30, 2025 | 54.85 | 55.60 | 54.56 | 54.57 | 54.57 | -0.85% | 1,354 |
| Jun 27, 2025 | 54.49 | 55.04 | 54.11 | 55.04 | 55.04 | 2.29% | 357 |
| Jun 26, 2025 | 55.99 | 55.99 | 53.81 | 53.81 | 53.81 | -0.47% | 227 |
| Jun 25, 2025 | 54.42 | 54.59 | 54.01 | 54.07 | 54.07 | -1.10% | 389 |
| Jun 24, 2025 | 54.12 | 54.70 | 53.80 | 54.67 | 54.67 | 0.76% | 311 |
| Jun 23, 2025 | 55.08 | 55.66 | 53.95 | 54.26 | 54.26 | -1.84% | 156 |
| Jun 20, 2025 | 54.08 | 55.87 | 54.08 | 55.28 | 55.28 | -0.33% | 544 |
| Jun 18, 2025 | 56.00 | 56.00 | 54.45 | 55.46 | 55.46 | -1.30% | 240 |
| Jun 17, 2025 | 55.78 | 56.19 | 55.74 | 56.19 | 56.19 | 0.35% | 81 |
| Jun 16, 2025 | 55.58 | 56.31 | 55.53 | 56.00 | 56.00 | -1.79% | 118 |
| Jun 13, 2025 | 56.50 | 57.23 | 56.31 | 57.02 | 57.02 | -0.24% | 136 |
| Jun 12, 2025 | 56.97 | 57.61 | 56.83 | 57.16 | 57.16 | -0.76% | 2,161 |
| Jun 11, 2025 | 58.00 | 59.56 | 57.31 | 57.59 | 57.59 | -0.43% | 307 |
| Jun 10, 2025 | 56.95 | 58.09 | 56.95 | 57.84 | 57.84 | 0.90% | 178 |
| Jun 9, 2025 | 56.91 | 57.35 | 56.31 | 57.32 | 57.32 | 1.19% | 505 |
| Jun 6, 2025 | 55.64 | 57.56 | 55.60 | 56.65 | 56.65 | 1.15% | 807 |
| Jun 5, 2025 | 56.00 | 56.20 | 55.52 | 56.00 | 56.00 | -1.05% | 255 |
| Jun 4, 2025 | 58.20 | 58.20 | 56.60 | 56.60 | 56.60 | -1.29% | 148 |
| Jun 3, 2025 | 56.81 | 57.36 | 56.25 | 57.34 | 57.34 | 0.51% | 244 |
| Jun 2, 2025 | 58.04 | 58.36 | 57.05 | 57.05 | 57.05 | -1.44% | 754 |
| May 30, 2025 | 58.24 | 58.48 | 57.30 | 57.88 | 57.88 | -1.45% | 434 |
| May 29, 2025 | 58.26 | 58.73 | 57.90 | 58.73 | 58.73 | 0.66% | 242 |
| May 28, 2025 | 58.26 | 59.14 | 58.21 | 58.34 | 58.34 | 0.37% | 675 |
| May 27, 2025 | 58.21 | 59.00 | 57.70 | 58.13 | 58.13 | 0.93% | 174 |
| May 23, 2025 | 57.27 | 57.77 | 57.27 | 57.59 | 57.59 | -0.48% | 141 |
| May 22, 2025 | 58.21 | 58.59 | 57.87 | 57.87 | 57.87 | -0.60% | 615 |
| May 21, 2025 | 59.15 | 60.00 | 58.22 | 58.22 | 58.22 | -3.33% | 378 |