BioMarin Pharmaceutical Inc. - 0HNC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.66	63.79	63.79	64.02	62.55	1,956
February 19, 2026	62.37	63.58	63.58	63.68	60.55	997
February 18, 2026	60.98	61.09	61.09	61.29	60	911
February 17, 2026	58.63	59.92	59.92	60.67	58.63	1,454
February 13, 2026	61.7	60.67	60.67	61.7	59.64	683
February 12, 2026	56.5	60.11	60.11	61.09	54.25	5,536
February 11, 2026	59.7	60.14	60.14	60.63	59.08	479
February 10, 2026	57.9	60.07	60.07	60.68	57.9	621
February 09, 2026	58.29	57.96	57.96	58.5	57.4	498
February 06, 2026	57.29	58.21	58.21	58.21	56.85	436
February 05, 2026	57.99	57.67	57.67	58.06	57.48	741
February 04, 2026	57.5	57.55	57.55	58.24	57.01	5,657
February 03, 2026	58.22	57.67	57.67	58.71	57.1	12,412
February 02, 2026	56.5	58.05	58.05	58.43	56.23	890
January 30, 2026	56.99	56.4	56.4	56.99	55.37	811
January 29, 2026	56.15	56.61	56.61	56.84	55.96	2,758
January 28, 2026	57.79	56.71	56.71	57.79	56.16	7,907
January 27, 2026	56.65	56.43	56.57	57.1	56.39	22,722
January 26, 2026	54	56.65	56.68	57.23	54	180
January 23, 2026	58.7	56.37	56.32	58.7	56.21	1,270
January 22, 2026	56.49	57.82	57.82	58.13	56.49	1,314
January 21, 2026	56.45	56.38	56.38	56.92	56.04	996
January 20, 2026	54.34	55.2	55.2	55.99	54.11	5,889
January 16, 2026	55.1	55.02	55.05	55.19	54.86	229
January 15, 2026	56	55.07	55.07	56.35	55.07	948
January 14, 2026	55.45	55.88	55.88	56.27	55.2	2,769
January 13, 2026	57.2	54.53	54.53	58.42	54.47	5,703
January 12, 2026	59.05	57.52	57.52	59.05	57.27	1,245
January 09, 2026	60.1	59.4	59.4	60.52	59.4	758
January 08, 2026	61	60.49	60.49	61.28	59.95	2,984
January 07, 2026	60.62	61.16	61.16	61.31	60.58	554
January 06, 2026	59	59.7	59.7	60.23	58.58	415
January 05, 2026	59.15	59.12	59.12	59.59	58.45	182
January 02, 2026	59.14	59.74	59.69	59.74	59.01	811
December 31, 2025	58.8	59.39	59.35	59.47	58.53	352
December 30, 2025	60.11	59.13	59.13	60.11	59.07	685
December 29, 2025	59.8	60.18	60.18	60.36	59.58	700
December 24, 2025	61.17	60.04	60.02	61.27	59.94	513
December 23, 2025	59.59	60.64	60.64	61.75	59.09	2,504
December 22, 2025	61.07	60.57	60.57	61.5	58.92	3,470
December 19, 2025	52.29	62.05	62.05	63.77	50.12	24,978
December 18, 2025	51.57	51.92	51.92	52.12	51.57	585
December 17, 2025	51.78	52.26	52.26	52.36	51.55	47
December 16, 2025	52.34	51.6	51.6	52.38	51.5	5,590
December 15, 2025	53.59	51.92	51.92	53.59	51.8	1,267
December 12, 2025	53.23	52.95	52.98	53.25	52.73	326
December 11, 2025	53.6	53.94	53.94	54.3	53.47	659
December 10, 2025	53.42	53.19	53.15	54.07	53.15	324
December 09, 2025	53.5	53.25	53.25	53.5	53.1	322
December 08, 2025	53.48	53.06	53.06	53.48	52.58	874
December 05, 2025	53.8	53	53	53.86	53	464
December 04, 2025	54.54	53.84	53.84	54.54	53.79	122
December 03, 2025	53.75	53.71	53.71	54.07	53.28	1,850
December 02, 2025	55.15	54.36	54.28	55.27	54.23	306
December 01, 2025	55.8	55.35	55.35	55.87	55.06	1,527
November 28, 2025	55.77	55.81	55.81	55.81	55.15	232
November 26, 2025	56.07	55.79	55.79	56.3	54.66	12,254
November 25, 2025	55.35	55.85	55.85	56.36	55.35	954
November 24, 2025	54.58	55.43	55.81	56.06	54.22	5,407
November 21, 2025	53.1	54.41	54.41	54.59	52.48	188

BioMarin Pharmaceutical Inc. (0HNC.L) LSE