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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	54.56	55.75	55.75	56.57	54.56	2,261
June 30, 2025	54.85	54.57	54.57	55.6	54.56	1,354
June 27, 2025	54.49	54.61	54.94	55.04	54.11	353
June 26, 2025	55.99	54.12	54.12	55.99	54.04	1,590
June 25, 2025	54.42	54.07	54.07	54.59	54.01	389
June 24, 2025	54.12	54.53	54.53	54.65	53.8	311
June 23, 2025	55.08	53.99	53.99	55.66	53.95	320
June 20, 2025	54.08	55.37	55.74	55.87	54.08	541
June 18, 2025	56	55.46	55.46	56	54.45	240
June 17, 2025	55.78	56.19	56.19	56.19	55.74	99
June 16, 2025	55.58	55.77	55.77	56.31	55.53	118
June 13, 2025	56.5	56.88	56.88	57.23	56.31	136
June 12, 2025	56.97	57.19	57.19	57.52	56.83	2,161
June 11, 2025	58	57.71	57.71	59.56	57.31	307
June 10, 2025	56.95	57.79	57.79	58.09	56.95	179
June 09, 2025	56.91	57.34	57.34	57.35	56.31	900
June 06, 2025	55.64	56.65	56.65	57.56	55.6	807
June 05, 2025	56	56	56	56.2	55.52	255
June 04, 2025	58.2	56.61	56.61	58.2	56.61	148
June 03, 2025	56.81	57.36	57.36	57.36	56.25	244
June 02, 2025	58.04	57.05	57.05	58.36	57.05	750
May 30, 2025	58.24	57.88	57.99	58.48	57.3	430
May 29, 2025	58.26	58.46	58.46	58.73	57.9	242
May 28, 2025	58.26	58.63	58.63	58.63	58.21	675
May 27, 2025	58.21	57.99	57.99	59	57.94	80
May 23, 2025	57.27	57.69	57.69	57.77	57.27	141
May 22, 2025	58.21	58.19	58.19	58.59	57.87	615

BioMarin Pharmaceutical Inc. (0HNC.L) LSE