BioMarin Pharmaceutical Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	197.36	197.80	196.42	197.80	197.80	298
2022-03-22	196.25	196.25	196.25	196.25	196.25	0
2022-03-21	196.25	196.25	196.25	196.25	196.25	0
2022-03-18	196.25	196.25	196.25	196.25	196.25	0
2022-03-17	196.25	196.25	196.25	196.25	196.25	0
2022-03-16	196.25	196.25	196.25	196.25	196.25	0
2022-03-15	195.20	196.92	195.20	196.25	196.25	102,818
2022-03-14	194.23	194.23	194.23	194.23	194.23	0
2022-03-11	194.23	194.23	194.23	194.23	194.23	50
2022-03-10	197.60	197.60	197.60	197.60	197.60	150
2022-03-09	197.62	197.62	197.62	197.62	197.62	691
2022-03-08	187.89	187.89	187.89	187.89	187.89	0
2022-03-07	187.89	187.89	187.89	187.89	187.89	1,710
2022-03-04	190.00	190.00	190.00	190.00	190.00	0
2022-03-03	190.00	190.00	190.00	190.00	190.00	2
2022-03-02	201.42	201.42	201.42	201.42	201.42	1,504
2022-02-25	199.00	199.00	199.00	199.00	199.00	100
2022-02-24	195.00	199.20	195.00	199.20	199.20	1,433
2022-02-23	216.07	216.07	216.07	216.07	216.07	0
2022-02-22	216.07	216.07	216.07	216.07	216.07	1,680
2022-02-21	220.35	220.35	220.35	220.35	220.35	0
2022-02-18	220.52	220.52	220.35	220.35	220.35	50
2022-02-17	234.72	234.72	234.72	234.72	234.72	1,683
2022-02-16	236.08	236.08	236.08	236.08	236.08	968
2022-02-15	238.46	238.46	238.46	238.46	238.46	0
2022-02-14	238.46	238.46	238.46	238.46	238.46	0
2022-02-11	238.46	238.46	238.46	238.46	238.46	34
2022-02-10	240.15	240.15	240.15	240.15	240.15	0
2022-02-09	240.15	240.15	240.15	240.15	240.15	33
2022-02-08	232.12	232.12	231.69	231.69	231.69	1,259
2022-02-07	231.51	231.51	231.51	231.51	231.51	0
2022-02-04	231.51	231.51	231.51	231.51	231.51	0
2022-02-03	230.90	231.51	230.90	231.51	231.51	1,835
2022-02-02	234.20	234.20	234.20	234.20	234.20	21
2022-02-01	234.34	234.34	234.34	234.34	234.34	81
2022-01-31	226.04	226.04	226.04	226.04	226.04	0
2022-01-28	227.72	227.72	226.04	226.04	226.04	2,623
2022-01-27	227.42	227.42	227.35	227.35	227.35	1,031
2022-01-26	234.64	234.64	234.61	234.61	234.61	2,044
2022-01-25	231.84	231.84	231.84	231.84	231.84	0
2022-01-24	231.84	231.84	231.84	231.84	231.84	1,235
2022-01-21	236.16	236.16	236.16	236.16	236.16	0
2022-01-20	236.16	236.16	236.16	236.16	236.16	0
2022-01-19	242.02	242.02	235.27	236.16	236.16	81,819
2022-01-18	243.00	243.60	242.02	242.02	242.02	79,891
2022-01-17	241.92	241.92	241.92	241.92	241.92	0
2022-01-14	241.92	241.92	241.92	241.92	241.92	3,160
2022-01-13	242.88	243.84	242.88	243.84	243.84	1,630
2022-01-12	236.41	236.41	236.41	236.41	236.41	0
2022-01-11	236.41	236.41	236.41	236.41	236.41	0
2022-01-10	247.40	247.40	236.41	236.41	236.41	1,190
2022-01-07	241.93	241.93	241.93	241.93	241.93	0
2022-01-06	241.93	241.93	241.93	241.93	241.93	50
2022-01-05	251.43	251.43	251.43	251.43	251.43	0
2022-01-04	251.43	251.43	251.43	251.43	251.43	79
2022-01-03	241.00	241.00	241.00	241.00	241.00	3
2021-12-30	257.25	257.25	257.25	257.25	257.25	0
2021-12-29	257.25	257.25	257.25	257.25	257.25	0
2021-12-28	257.25	257.25	257.25	257.25	257.25	0
2021-12-27	257.25	257.25	257.25	257.25	257.25	0

← NewerPage 20 of 21 · 1,249 trading daysOlder →

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.