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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.97	53.25	53.25	53.39	52.2	631
September 25, 2025	53.51	52.97	52.97	54.38	52.76	2,873
September 24, 2025	53.2	53.57	53.57	53.83	53.03	988
September 23, 2025	54.36	53.19	53.19	54.37	53.19	1,474
September 22, 2025	55.34	54.01	54.01	55.34	54	3,105
September 19, 2025	55.94	54.84	54.84	55.94	54.6	479
September 18, 2025	55.25	54.93	54.93	55.25	54.54	994
September 17, 2025	54.49	54.97	54.97	54.97	53.85	874
September 16, 2025	53.2	53.91	53.91	54.35	53.2	995
September 15, 2025	55.2	53.01	53.01	55.2	53	1,391
September 12, 2025	55.65	54.44	54.44	56	54.44	1,404
September 11, 2025	55.32	55.44	55.44	55.44	54.3	1,736
September 10, 2025	55.31	54.79	54.79	55.7	54.24	1,841
September 09, 2025	56.25	55.38	55.38	56.43	55.17	2,087
September 08, 2025	57.5	56.45	56.45	57.5	55.78	758
September 05, 2025	56.78	57.4	57.4	57.92	56.64	1,018
September 04, 2025	58.91	56.75	56.75	58.91	56.45	941
September 03, 2025	59.23	59.1	59.1	59.64	58.65	2,165
September 02, 2025	58.9	58.8	58.8	58.9	58.28	215
August 29, 2025	57.76	58.02	58.04	58.2	57.5	1,138
August 28, 2025	59.23	57.51	57.51	59.23	57.4	2,447
August 27, 2025	57.56	58.33	58.33	58.7	57.34	649
August 26, 2025	58.5	57.59	57.59	58.75	57.41	1,473
August 22, 2025	58.23	58.18	58.18	58.82	57.97	658
August 21, 2025	57.33	58.24	58.24	58.61	57.33	735
August 20, 2025	57.5	58.37	58.37	58.43	57.27	727
August 19, 2025	57.8	57.79	57.79	58.09	57.5	2,520
August 18, 2025	57.68	57.56	57.73	58.16	57.5	284
August 15, 2025	58.24	57.65	57.65	59.07	57.6	146
August 14, 2025	57.88	57.49	57.49	57.97	57.42	256
August 13, 2025	56.94	57.4	57.4	57.92	56.9	4,847
August 12, 2025	56.95	56.91	56.91	57.32	56.52	1,450
August 11, 2025	56.97	57.35	57.35	57.37	56.8	210
August 08, 2025	59.46	56.95	57.16	60.09	56.31	878
August 07, 2025	60	59.52	59.52	60.98	59.52	1,318
August 06, 2025	62	61.01	61.01	62.31	60.5	1,260
August 05, 2025	64.42	63.15	63.15	64.42	58.55	4,436
August 04, 2025	58.19	60.41	60.41	60.42	58.05	2,824
August 01, 2025	57.5	56.8	56.8	57.79	56.75	810
July 31, 2025	59.57	58.74	58.74	59.69	58.2	384
July 30, 2025	58	58.96	58.96	59.02	58	3,567
July 29, 2025	59.23	58.32	58.32	59.69	57.67	1,412
July 28, 2025	59.58	58.84	58.84	59.58	58.82	1,140
July 25, 2025	60.1	59.48	59.06	60.1	58.91	121
July 24, 2025	59.27	60.02	60.02	60.28	59.27	360
July 23, 2025	59.56	59.48	59.48	60.29	59.28	400
July 22, 2025	56.81	58.61	58.61	58.61	56.8	1,295
July 21, 2025	58	57.08	57.08	58	57	557
July 18, 2025	57.99	57.52	57.52	59.39	57.52	3,300
July 17, 2025	58.92	59.21	58.53	59.26	58.31	1,050
July 16, 2025	56.97	58.15	58.15	58.24	56.82	666
July 15, 2025	58.5	57	57	58.89	57	345
July 14, 2025	58.1	58.59	58.59	58.98	57.75	166
July 11, 2025	58.27	58.05	58.05	58.75	57.64	5,016
July 10, 2025	60.76	59.19	59.19	61.5	58.24	1,923
July 09, 2025	58.35	59.15	59.15	59.55	58.08	532
July 08, 2025	57.31	59.05	58.98	59.22	57	1,614
July 07, 2025	57.5	57.44	57.44	57.5	56.7	295
July 03, 2025	58.8	57.42	57.42	58.8	57.18	356
July 02, 2025	56.19	57.06	57.06	57.58	56.03	861

BioMarin Pharmaceutical Inc. (0HNC.L) LSE