BioMarin Pharmaceutical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 1 |
| 2025-08-05 | 169.34 | 174.59 | 169.34 | 173.31 | 173.31 | 207 |
| 2025-08-04 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2025-08-01 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 200 |
| 2025-07-31 | 163.33 | 163.68 | 163.33 | 163.68 | 163.68 | 201 |
| 2025-07-30 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-29 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-28 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-25 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-24 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-23 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-22 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 10 |
| 2025-07-21 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2025-07-18 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 200 |
| 2025-07-17 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | 400 |
| 2025-07-16 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 0 |
| 2025-07-15 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 0 |
| 2025-07-14 | 164.16 | 164.32 | 164.16 | 164.32 | 164.32 | 400 |
| 2025-07-11 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 0 |
| 2025-07-10 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 200 |
| 2025-07-09 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | 0 |
| 2025-07-08 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | 200 |
| 2025-07-07 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0 |
| 2025-07-04 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0 |
| 2025-07-03 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 200 |
| 2025-07-02 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | 0 |
| 2025-07-01 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | 0 |
| 2025-06-30 | 149.25 | 149.60 | 149.20 | 149.28 | 149.28 | 432 |
| 2025-06-27 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0 |
| 2025-06-26 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0 |
| 2025-06-25 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0 |
| 2025-06-24 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0 |
| 2025-06-23 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0 |
| 2025-06-20 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 200 |
| 2025-06-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2 |
| 2025-06-17 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 0 |
| 2025-06-16 | 152.96 | 155.27 | 152.96 | 155.27 | 155.27 | 208 |
| 2025-06-13 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0 |
| 2025-06-12 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0 |
| 2025-06-11 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 200 |
| 2025-06-10 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | 200 |
| 2025-06-09 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0 |
| 2025-06-06 | 159.30 | 159.30 | 158.10 | 158.10 | 158.10 | 700 |
| 2025-06-05 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-06-04 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-06-03 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1 |
| 2025-06-02 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-30 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-29 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-28 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-27 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-26 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-23 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2025-05-22 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 1 |
| 2025-05-21 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0 |
| 2025-05-20 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0 |
| 2025-05-19 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0 |
| 2025-05-16 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0 |
| 2025-05-15 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0 |
| 2025-05-14 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 300 |
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.