BioMarin Pharmaceutical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 140.84 | 140.84 | 140.55 | 140.55 | 140.55 | 20 |
| 2025-10-28 | 142.94 | 147.50 | 142.94 | 147.50 | 147.50 | 220 |
| 2025-10-27 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 0 |
| 2025-10-24 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 0 |
| 2025-10-23 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 200 |
| 2025-10-22 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 0 |
| 2025-10-21 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 0 |
| 2025-10-20 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 0 |
| 2025-10-17 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 1 |
| 2025-10-16 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | 0 |
| 2025-10-15 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | 0 |
| 2025-10-14 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | 0 |
| 2025-10-13 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | 88 |
| 2025-10-10 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-09 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-08 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-07 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-06 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-03 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-02 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-10-01 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-09-30 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-09-29 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-09-26 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 0 |
| 2025-09-25 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 88 |
| 2025-09-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2 |
| 2025-09-22 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2025-09-19 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2025-09-18 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2025-09-17 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 9 |
| 2025-09-16 | 144.48 | 144.48 | 143.36 | 143.36 | 143.36 | 3 |
| 2025-09-15 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | 0 |
| 2025-09-12 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | 1 |
| 2025-09-11 | 147.45 | 147.45 | 146.56 | 146.56 | 146.56 | 3 |
| 2025-09-10 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1 |
| 2025-09-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2025-09-08 | 155.36 | 155.36 | 151.84 | 151.84 | 151.84 | 442 |
| 2025-09-05 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0 |
| 2025-09-04 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 1 |
| 2025-09-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-09-02 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2 |
| 2025-09-01 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 0 |
| 2025-08-29 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 0 |
| 2025-08-28 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 0 |
| 2025-08-27 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 0 |
| 2025-08-26 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 77 |
| 2025-08-25 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0 |
| 2025-08-22 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0 |
| 2025-08-21 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0 |
| 2025-08-20 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0 |
| 2025-08-19 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0 |
| 2025-08-18 | 155.56 | 156.80 | 155.56 | 156.80 | 156.80 | 300 |
| 2025-08-15 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2025-08-14 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2025-08-13 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2025-08-12 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2025-08-11 | 155.39 | 155.99 | 155.39 | 155.99 | 155.99 | 33 |
| 2025-08-08 | 160.48 | 160.48 | 155.04 | 156.77 | 156.77 | 367 |
| 2025-08-07 | 163.03 | 163.03 | 160.65 | 160.65 | 160.65 | 224 |
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.