BioMarin Pharmaceutical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | 2 |
| 2024-11-08 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-11-07 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-11-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-11-05 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-11-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1 |
| 2024-11-01 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 251 |
| 2024-10-31 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0 |
| 2024-10-30 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0 |
| 2024-10-29 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0 |
| 2024-10-28 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0 |
| 2024-10-25 | 202.40 | 202.40 | 200.60 | 200.60 | 200.60 | 16 |
| 2024-10-24 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | 2 |
| 2024-10-23 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2024-10-22 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2024-10-21 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 2 |
| 2024-10-18 | 195.80 | 198.02 | 195.80 | 198.02 | 198.02 | 53 |
| 2024-10-17 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-16 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-15 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-14 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-11 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-10 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-09 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 0 |
| 2024-10-08 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 50 |
| 2024-10-07 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-10-04 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-10-03 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-10-02 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-10-01 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-09-30 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-09-27 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0 |
| 2024-09-26 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 50 |
| 2024-09-25 | 190.57 | 190.57 | 189.24 | 189.24 | 189.24 | 8 |
| 2024-09-24 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | 300 |
| 2024-09-23 | 194.56 | 194.56 | 193.92 | 193.92 | 193.92 | 174 |
| 2024-09-20 | 196.46 | 196.46 | 194.80 | 195.51 | 195.51 | 17 |
| 2024-09-19 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 4 |
| 2024-09-18 | 195.13 | 195.13 | 192.47 | 194.00 | 194.00 | 116 |
| 2024-09-17 | 192.73 | 193.61 | 192.50 | 193.23 | 193.23 | 622 |
| 2024-09-16 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-09-13 | 235.68 | 235.68 | 234.00 | 234.00 | 234.00 | 1,420 |
| 2024-09-12 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | 20 |
| 2024-09-11 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0 |
| 2024-09-10 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0 |
| 2024-09-09 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0 |
| 2024-09-06 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0 |
| 2024-09-05 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0 |
| 2024-09-04 | 250.38 | 256.01 | 250.38 | 252.20 | 252.20 | 202 |
| 2024-09-03 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | 50 |
| 2024-09-02 | 250.59 | 250.59 | 250.59 | 250.59 | 250.59 | 0 |
| 2024-08-30 | 250.59 | 250.59 | 250.59 | 250.59 | 250.59 | 0 |
| 2024-08-29 | 250.59 | 250.59 | 250.59 | 250.59 | 250.59 | 0 |
| 2024-08-28 | 250.59 | 250.59 | 250.59 | 250.59 | 250.59 | 15 |
| 2024-08-27 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 50 |
| 2024-08-26 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2024-08-23 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 200 |
| 2024-08-22 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | 0 |
| 2024-08-21 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | 0 |
| 2024-08-20 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | 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.