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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	52.65	53.26	53.26	53.69	52.65	423
November 19, 2025	53.31	52.42	52.42	53.49	52.26	173
November 18, 2025	54.32	52.97	52.97	54.43	52.97	715
November 17, 2025	54.34	54.84	54.84	54.84	54.01	448
November 14, 2025	54.19	54.97	54.97	55.28	54.06	830
November 13, 2025	55	54.87	54.87	55.27	54.57	1,038
November 12, 2025	54.72	55.13	55.13	55.65	54.68	613
November 11, 2025	52.74	54.44	54.44	54.53	52.74	765
November 10, 2025	51.99	52.49	52.49	52.78	51.82	1,149
November 07, 2025	51.72	50.9	50.9	51.9	50.6	1,507
November 06, 2025	52	51.5	51.5	52.68	51.5	837
November 05, 2025	52.17	52.88	52.88	53.25	52.03	345
November 04, 2025	52.29	52.38	52.38	52.63	51.83	3,340
November 03, 2025	53.54	52.55	52.55	54.12	52.34	1,762
October 31, 2025	51.19	52.84	52.84	52.84	51	636
October 30, 2025	52.05	51.81	51.99	52.47	51.08	1,755
October 29, 2025	53.6	52.3	52.3	54.22	52.3	1,492
October 28, 2025	53.01	53.83	53.83	56.66	53.01	3,900
October 27, 2025	55.99	53.77	53.77	55.99	53.77	3,673
October 24, 2025	54.99	54.57	54.57	54.99	54.4	1,579
October 23, 2025	53.37	54.06	54.06	54.28	53.26	964
October 22, 2025	54.25	54.15	54.15	54.41	53.5	1,865
October 21, 2025	54.41	53.68	53.68	54.41	52.76	1,553
October 20, 2025	53.45	53.38	53.38	53.45	52.25	1,671
October 17, 2025	52.33	53.22	53.14	53.48	52.33	1,563
October 16, 2025	52.51	52.8	52.8	53.88	52.51	1,123
October 15, 2025	52.6	52.7	52.7	53.51	52.07	861
October 14, 2025	52.2	52.61	52.61	52.61	51.6	5,541
October 13, 2025	53.16	52.73	52.73	53.16	51.92	7,039
October 10, 2025	54.48	52.25	52.25	54.98	51.86	3,411
October 09, 2025	54.82	54.14	54.14	55.5	53.8	5,512
October 08, 2025	54.4	55.04	55.04	55.12	54.27	619
October 07, 2025	55.6	55.75	55.75	55.92	54.83	2,271
October 06, 2025	56.13	55.65	55.65	57.24	55.33	3,556
October 03, 2025	55.98	55.51	55.51	56.72	55.08	7,913
October 02, 2025	55.1	55.87	55.87	55.95	54.55	7,060
October 01, 2025	53.56	55.29	55.29	55.63	53.56	993
September 30, 2025	53.96	53.58	53.58	54.17	53.24	905
September 29, 2025	54.56	54	54	54.56	53.76	1,542
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

BioMarin Pharmaceutical Inc. (0HNC.L) LSE