BioMarin Pharmaceutical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0 |
| 2022-06-17 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0 |
| 2022-06-15 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0 |
| 2022-06-14 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0 |
| 2022-06-13 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0 |
| 2022-06-10 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0 |
| 2022-06-09 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 80 |
| 2022-06-08 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 0 |
| 2022-06-07 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 0 |
| 2022-06-06 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 60 |
| 2022-06-03 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | 0 |
| 2022-06-02 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | 0 |
| 2022-06-01 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | 0 |
| 2022-05-31 | 181.99 | 181.99 | 179.62 | 179.62 | 179.62 | 120 |
| 2022-05-30 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2022-05-27 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2022-05-26 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2022-05-25 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2022-05-24 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2022-05-23 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2022-05-20 | 191.39 | 191.39 | 190.84 | 191.36 | 191.36 | 1,211 |
| 2022-05-19 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-18 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-17 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-16 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-13 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-12 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-11 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-10 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-09 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-06 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2022-05-05 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 71 |
| 2022-05-04 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 4 |
| 2022-05-03 | 210.00 | 210.00 | 207.30 | 207.30 | 207.30 | 74 |
| 2022-05-02 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0 |
| 2022-04-29 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0 |
| 2022-04-28 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0 |
| 2022-04-27 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0 |
| 2022-04-26 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 253 |
| 2022-04-25 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 0 |
| 2022-04-22 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 0 |
| 2022-04-20 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 0 |
| 2022-04-19 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 97 |
| 2022-04-18 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 127 |
| 2022-04-14 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | 142 |
| 2022-04-13 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | 240 |
| 2022-04-12 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-04-11 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-04-08 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-04-07 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 60 |
| 2022-04-06 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | 0 |
| 2022-04-05 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | 0 |
| 2022-04-04 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | 1 |
| 2022-04-01 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 400 |
| 2022-03-31 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 0 |
| 2022-03-30 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 92 |
| 2022-03-29 | 188.51 | 188.72 | 188.51 | 188.72 | 188.72 | 401 |
| 2022-03-28 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2 |
| 2022-03-25 | 189.87 | 189.87 | 189.50 | 189.50 | 189.50 | 61 |
| 2022-03-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.