BioMarin Pharmaceutical Inc. (0HNC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 82.51 | 83.68 | 81.72 | 81.72 | 81.72 | 118 |
| 28 June 2024 | 83.06 | 84.25 | 83.00 | 83.19 | 83.19 | 260 |
| 27 June 2024 | 84.73 | 84.83 | 83.04 | 83.04 | 83.04 | 592 |
| 26 June 2024 | 84.50 | 85.44 | 84.49 | 85.34 | 85.34 | 564 |
| 25 June 2024 | 85.15 | 85.95 | 84.66 | 85.76 | 85.76 | 224 |
| 24 June 2024 | 84.46 | 85.25 | 84.46 | 85.06 | 85.06 | 832 |
| 21 June 2024 | 84.23 | 85.85 | 82.50 | 82.58 | 82.58 | 157 |
| 20 June 2024 | 83.51 | 84.84 | 83.51 | 84.64 | 84.64 | 163 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 85.79 | 85.79 | 85.50 | 85.50 | 85.50 | 202 |
| 17 June 2024 | 85.13 | 85.53 | 85.11 | 85.47 | 85.47 | 332 |
| 14 June 2024 | 83.08 | 83.80 | 83.08 | 83.80 | 83.80 | 124 |
| 13 June 2024 | 84.77 | 84.77 | 83.68 | 83.79 | 83.79 | 341 |
| 12 June 2024 | 83.40 | 85.13 | 83.40 | 84.42 | 84.42 | 120 |
| 11 June 2024 | 82.17 | 83.78 | 82.17 | 83.78 | 83.78 | 516 |
| 10 June 2024 | 84.64 | 85.35 | 83.46 | 84.07 | 84.07 | 2,305 |
| 07 June 2024 | 80.53 | 81.28 | 80.50 | 81.28 | 81.28 | 1,664 |
| 06 June 2024 | 79.81 | 80.55 | 78.90 | 80.55 | 80.55 | 465 |
| 05 June 2024 | 79.00 | 79.40 | 78.15 | 79.40 | 79.40 | 227 |
| 04 June 2024 | 76.92 | 79.60 | 76.41 | 78.61 | 78.61 | 150,570 |
| 03 June 2024 | 76.00 | 77.66 | 75.44 | 76.33 | 76.33 | 1,428 |
| 31 May 2024 | 74.50 | 74.70 | 74.17 | 74.30 | 74.30 | 651 |
| 30 May 2024 | 74.38 | 74.57 | 73.75 | 74.20 | 74.20 | 734 |
| 29 May 2024 | 74.04 | 75.05 | 73.98 | 74.90 | 74.90 | 513 |
| 28 May 2024 | 75.69 | 75.74 | 74.39 | 74.39 | 74.39 | 540 |
| 24 May 2024 | 75.85 | 75.85 | 75.35 | 75.35 | 75.35 | 15 |
| 23 May 2024 | 75.95 | 76.20 | 75.18 | 75.70 | 75.70 | 34 |
| 22 May 2024 | 77.86 | 77.86 | 77.13 | 77.14 | 77.14 | 515 |
| 21 May 2024 | 76.52 | 77.02 | 76.46 | 76.46 | 76.46 | 124 |
| 20 May 2024 | 77.61 | 77.61 | 76.37 | 76.52 | 76.52 | 294 |
| 17 May 2024 | 76.26 | 77.88 | 76.19 | 77.88 | 77.88 | 1,619 |
| 16 May 2024 | 80.28 | 80.44 | 76.56 | 76.57 | 76.57 | 1,196 |
| 15 May 2024 | 80.20 | 80.58 | 80.14 | 80.58 | 80.58 | 50 |
| 14 May 2024 | 80.74 | 80.74 | 79.67 | 79.67 | 79.67 | 229 |
| 13 May 2024 | 81.47 | 81.59 | 80.51 | 80.53 | 80.53 | 38 |
| 10 May 2024 | 81.14 | 81.72 | 81.03 | 81.08 | 81.08 | 1,432 |
| 09 May 2024 | 81.48 | 82.26 | 81.48 | 81.99 | 81.99 | 32 |
| 08 May 2024 | 82.71 | 83.17 | 82.12 | 83.01 | 83.01 | 4 |
| 07 May 2024 | 82.14 | 82.92 | 82.14 | 82.41 | 82.41 | 1,206 |
| 03 May 2024 | 84.64 | 84.64 | 83.03 | 83.03 | 83.03 | 608 |
| 02 May 2024 | 82.99 | 84.21 | 82.35 | 84.21 | 84.21 | 161 |
| 01 May 2024 | 81.07 | 82.62 | 81.03 | 82.62 | 82.62 | 50 |
| 30 Apr 2024 | 81.46 | 81.51 | 80.90 | 80.92 | 80.92 | 311 |
| 29 Apr 2024 | 81.65 | 83.66 | 81.34 | 83.57 | 83.57 | 138 |
| 26 Apr 2024 | 82.35 | 82.94 | 81.50 | 81.50 | 81.50 | 419 |
| 25 Apr 2024 | 86.10 | 86.10 | 81.15 | 83.32 | 83.32 | 3,061 |
| 24 Apr 2024 | 92.07 | 92.78 | 91.26 | 91.49 | 91.49 | 4,764 |
| 23 Apr 2024 | 90.93 | 92.15 | 90.33 | 92.15 | 92.15 | 630 |
| 22 Apr 2024 | 89.46 | 89.46 | 88.83 | 89.32 | 89.32 | 924 |
| 19 Apr 2024 | 89.67 | 90.06 | 88.59 | 88.73 | 88.73 | 1,875 |
| 18 Apr 2024 | 90.30 | 91.15 | 89.60 | 90.54 | 90.54 | 311 |
| 17 Apr 2024 | 90.89 | 91.50 | 90.20 | 90.78 | 90.78 | 243 |
| 16 Apr 2024 | 90.39 | 91.57 | 90.28 | 91.57 | 91.57 | 872 |
| 15 Apr 2024 | 92.58 | 93.31 | 92.36 | 92.83 | 92.83 | 506 |
| 12 Apr 2024 | 91.54 | 93.26 | 91.22 | 91.85 | 91.85 | 4,279 |
| 11 Apr 2024 | 90.00 | 91.19 | 89.68 | 91.19 | 91.19 | 59 |
| 10 Apr 2024 | 88.09 | 89.46 | 88.09 | 89.22 | 89.22 | 29 |
| 09 Apr 2024 | 87.35 | 88.55 | 87.28 | 88.55 | 88.55 | 110 |
| 08 Apr 2024 | 87.00 | 87.78 | 86.48 | 87.55 | 87.55 | 1,537 |
| 05 Apr 2024 | 86.04 | 86.86 | 86.04 | 86.80 | 86.80 | 48 |
| 04 Apr 2024 | 87.46 | 87.98 | 86.47 | 87.98 | 87.98 | 13 |
| 03 Apr 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1 |
| 02 Apr 2024 | 86.09 | 86.36 | 86.09 | 86.13 | 86.13 | 104 |
| 28 Mar 2024 | 88.34 | 88.79 | 86.94 | 87.27 | 87.27 | 240 |
| 27 Mar 2024 | 88.18 | 88.65 | 88.01 | 88.48 | 88.48 | 201 |
| 26 Mar 2024 | 86.87 | 87.57 | 86.48 | 87.39 | 87.39 | 416 |
| 25 Mar 2024 | 84.85 | 86.72 | 84.50 | 86.72 | 86.72 | 71 |
| 22 Mar 2024 | 84.70 | 85.19 | 84.00 | 85.19 | 85.19 | 66 |
| 21 Mar 2024 | 85.15 | 85.19 | 83.87 | 84.58 | 84.58 | 96 |
| 20 Mar 2024 | 85.01 | 85.20 | 83.71 | 85.16 | 85.16 | 582 |
| 19 Mar 2024 | 84.01 | 85.56 | 84.00 | 85.56 | 85.56 | 330 |
| 18 Mar 2024 | 83.87 | 84.57 | 83.87 | 84.17 | 84.17 | 555 |
| 15 Mar 2024 | 84.77 | 84.77 | 83.72 | 83.78 | 83.78 | 4,600 |
| 14 Mar 2024 | 84.38 | 84.97 | 83.90 | 84.30 | 84.30 | 738 |
| 13 Mar 2024 | 85.70 | 85.70 | 84.72 | 84.75 | 84.75 | 331 |
| 12 Mar 2024 | 86.27 | 86.55 | 85.42 | 85.89 | 85.89 | 119 |
| 11 Mar 2024 | 86.15 | 86.38 | 85.72 | 85.80 | 85.80 | 3,247 |
| 08 Mar 2024 | 86.44 | 86.44 | 85.89 | 86.34 | 86.34 | 100,068 |
| 07 Mar 2024 | 87.89 | 87.89 | 85.73 | 86.39 | 86.39 | 108 |
| 06 Mar 2024 | 87.25 | 87.81 | 86.09 | 86.34 | 86.34 | 65 |
| 05 Mar 2024 | 87.66 | 87.66 | 85.15 | 85.71 | 85.71 | 64 |
| 04 Mar 2024 | 88.00 | 88.00 | 86.88 | 87.00 | 87.00 | 82 |
| 01 Mar 2024 | 86.79 | 87.94 | 86.05 | 87.94 | 87.94 | 75 |
| 29 Feb 2024 | 88.03 | 88.99 | 86.23 | 86.65 | 86.65 | 206 |
| 28 Feb 2024 | 90.17 | 90.59 | 88.81 | 89.36 | 89.36 | 531 |
| 27 Feb 2024 | 90.26 | 91.96 | 90.20 | 91.96 | 91.96 | 174 |
| 26 Feb 2024 | 90.93 | 91.23 | 88.53 | 89.69 | 89.69 | 711 |
| 23 Feb 2024 | 90.06 | 92.09 | 90.06 | 91.81 | 91.81 | 1,374 |
| 22 Feb 2024 | 89.16 | 89.87 | 89.16 | 89.73 | 89.73 | 5,082 |
| 21 Feb 2024 | 88.67 | 88.97 | 87.77 | 87.78 | 87.78 | 68 |
| 20 Feb 2024 | 88.14 | 89.92 | 87.57 | 88.36 | 88.36 | 3,960 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 88.63 | 89.39 | 87.85 | 89.39 | 89.39 | 1,884 |
| 15 Feb 2024 | 86.56 | 88.64 | 85.80 | 88.59 | 88.59 | 77 |
| 14 Feb 2024 | 86.44 | 87.23 | 85.96 | 85.99 | 85.99 | 237 |
| 13 Feb 2024 | 87.23 | 87.23 | 85.94 | 85.95 | 85.95 | 2,075 |
| 12 Feb 2024 | 88.46 | 88.95 | 88.13 | 88.20 | 88.20 | 4,521 |
| 09 Feb 2024 | 88.28 | 88.35 | 87.93 | 88.22 | 88.22 | 200,447 |
| 08 Feb 2024 | 89.78 | 90.90 | 87.64 | 88.15 | 88.15 | 483 |
| 07 Feb 2024 | 89.65 | 90.82 | 88.70 | 90.42 | 90.42 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.