BioMarin Pharmaceutical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | 20 |
| 2021-12-22 | 255.02 | 255.02 | 255.02 | 255.02 | 255.02 | 457 |
| 2021-12-21 | 273.70 | 273.70 | 255.00 | 255.00 | 255.00 | 38 |
| 2021-12-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-17 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-16 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-15 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-14 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-13 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-10 | 229.87 | 238.00 | 229.87 | 238.00 | 238.00 | 329 |
| 2021-12-09 | 242.64 | 242.64 | 242.64 | 242.64 | 242.64 | 0 |
| 2021-12-08 | 242.64 | 242.64 | 242.64 | 242.64 | 242.64 | 0 |
| 2021-12-07 | 242.64 | 242.64 | 242.64 | 242.64 | 242.64 | 5 |
| 2021-12-06 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | 0 |
| 2021-12-03 | 234.73 | 234.90 | 234.73 | 234.90 | 234.90 | 18 |
| 2021-12-02 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2021-12-01 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2021-11-30 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2021-11-29 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2021-11-26 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2021-11-25 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2021-11-24 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | 8 |
| 2021-11-23 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2021-11-22 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2021-11-19 | 248.84 | 253.50 | 248.84 | 253.50 | 253.50 | 6 |
| 2021-11-18 | 224.66 | 230.64 | 224.66 | 230.64 | 230.64 | 15 |
| 2021-11-17 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 0 |
| 2021-11-16 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 50 |
| 2021-11-12 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | 0 |
| 2021-11-11 | 221.91 | 221.91 | 221.09 | 221.24 | 221.24 | 2,948 |
| 2021-11-10 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2 |
| 2021-11-09 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | 0 |
| 2021-11-08 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | 0 |
| 2021-11-05 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | 0 |
| 2021-11-04 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | 1 |
| 2021-11-03 | 236.17 | 236.17 | 233.85 | 233.85 | 233.85 | 53 |
| 2021-11-01 | 225.00 | 231.87 | 225.00 | 231.42 | 231.42 | 27 |
| 2021-10-29 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2021-10-28 | 216.00 | 216.00 | 212.60 | 216.00 | 216.00 | 471 |
| 2021-10-27 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | 2,383 |
| 2021-10-26 | 210.64 | 210.64 | 205.00 | 205.00 | 205.00 | 21 |
| 2021-10-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-10-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-10-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-10-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-10-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-10-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 50 |
| 2021-10-14 | 214.06 | 214.06 | 214.06 | 214.06 | 214.06 | 25 |
← NewerPage 21 of 21 · 1,249 trading days
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.