Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

BioMarin Pharmaceutical Inc. (0HNC.L)

Compare
59.30
+0.44
+(0.75%)
At close: April 17 at 6:57:17 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202558.0059.3258.0059.3059.3033
Apr 16, 202560.0060.0058.6358.8658.86108
Apr 15, 202560.0060.6959.5059.9559.951,189
Apr 14, 202560.6960.6958.1258.3558.35144
Apr 11, 202556.8256.9955.1956.3856.38347
Apr 10, 202557.5757.5755.6156.2556.25162
Apr 9, 202554.2957.6053.5557.1357.13602
Apr 8, 202560.9460.9456.7156.7156.71392
Apr 7, 202559.0159.9357.4059.6359.63288
Apr 4, 202566.8866.8861.9162.1962.19453
Apr 3, 202567.2767.8767.2067.2067.2028
Apr 2, 202567.4768.3767.4768.0668.06265
Apr 1, 202570.3370.5569.6569.9969.9969
Mar 31, 202570.5071.0069.2169.9669.96186
Mar 28, 202572.8372.8371.3971.3971.3959
Mar 27, 202571.9973.0971.7672.4472.44366
Mar 26, 202570.0070.4169.9370.1970.19152
Mar 25, 202572.1872.1871.0471.1771.17190
Mar 24, 202572.2872.2871.6371.6371.6393
Mar 21, 202571.5272.0471.3671.9371.93262
Mar 20, 202571.0972.1170.7271.6171.61351
Mar 19, 202571.7672.0271.0471.5471.54275
Mar 18, 202570.9971.8570.9971.6171.61381
Mar 17, 202569.2671.3569.1971.3071.30284
Mar 14, 202570.0070.0468.4469.6869.68348
Mar 13, 202571.3771.4370.5471.1071.10567
Mar 12, 202569.7970.7169.7770.6570.65384
Mar 11, 202571.5471.8170.0370.7270.72334
Mar 10, 202572.6872.7071.6071.6071.60184
Mar 7, 202571.7073.3371.0073.2273.22463
Mar 6, 202570.4471.4170.4470.7270.7290
Mar 5, 202570.4771.2470.0170.7070.70254
Mar 4, 202570.0071.5970.0070.3870.381,481
Mar 3, 202571.0771.3370.6470.8270.82424
Feb 28, 202569.2570.0369.0969.8569.851,158
Feb 27, 202569.1469.8068.8069.5569.5565
Feb 26, 202570.3071.1468.9068.9068.9069
Feb 25, 202569.5970.9569.2770.9370.933,542
Feb 24, 202568.0969.8967.6868.6168.611,467
Feb 21, 202568.7770.1168.2568.4568.45345
Feb 20, 202572.5073.0067.1068.9268.923,802
Feb 19, 202565.5065.5364.6464.9564.951,237
Feb 18, 202565.6565.6564.4264.8964.891,808
Feb 14, 202564.6865.1363.6864.2964.29128
Feb 13, 202565.0365.9564.1964.6264.622,157
Feb 12, 202563.8464.6262.7164.5664.56169
Feb 11, 202563.1763.4462.6963.3963.3996
Feb 10, 202565.9065.9063.3063.5363.53325
Feb 7, 202564.5064.9663.9263.9263.9293
Feb 6, 202564.1964.5963.8164.5064.50184
Feb 5, 202563.0064.2563.0063.9563.951,404
Feb 4, 202562.0063.0262.0062.6862.6864
Feb 3, 202562.5063.0361.8662.8962.89623
Jan 31, 202563.8864.2763.3963.3963.393,766
Jan 30, 202563.5664.1263.4664.0664.063,135
Jan 29, 202563.2563.9262.6363.8363.831,913
Jan 28, 202562.0563.1361.9263.0863.083,818
Jan 27, 202561.7563.0061.4462.0862.082,203
Jan 24, 202562.1062.9661.3662.6062.602,116
Jan 23, 202561.8562.2961.2662.2962.29601
Jan 22, 202562.7362.7361.9361.9861.982,563
Jan 21, 202562.0962.8461.6562.2662.264,672
Jan 17, 202561.6262.3761.3461.8661.862,622
Jan 16, 202561.6661.8160.7561.2861.282,514
Jan 15, 202563.7164.7262.1462.2562.253,508
Jan 14, 202567.4667.5564.9264.9964.99868
Jan 13, 202568.2068.2066.2467.3967.392,336
Jan 10, 202568.3768.3866.2466.4566.45417
Jan 8, 202567.7569.6267.7569.2269.224,202
Jan 7, 202567.5768.6367.2468.6368.633,894
Jan 6, 202566.9367.7466.7367.3167.312,869
Jan 3, 202566.8767.1266.5166.9566.952,144
Jan 2, 202565.3866.7465.3866.5166.51572
Dec 31, 202466.0166.1765.5065.6765.67123
Dec 30, 202466.0066.7965.2766.0166.011,358
Dec 27, 202467.1367.2766.4866.6166.61383
Dec 24, 202465.7766.9665.5966.9666.96415
Dec 23, 202464.9865.9364.7365.9365.9375
Dec 20, 202464.8966.0364.5365.4465.441,518
Dec 19, 202464.3665.2464.0465.2465.241,620
Dec 18, 202467.1967.3966.7366.7366.731,832
Dec 17, 202464.8967.4164.8067.2367.233,662
Dec 16, 202466.0767.1266.0766.3966.393,049
Dec 13, 202466.0866.0865.0265.7365.731,204
Dec 12, 202465.6866.4165.4666.3266.323,437
Dec 11, 202466.5667.0265.6065.8665.861,337
Dec 10, 202466.8267.3166.3666.8766.872,721
Dec 9, 202466.7267.8466.2067.3067.301,301
Dec 6, 202466.8967.2766.0466.3766.372,618
Dec 5, 202466.0566.8565.5865.8265.824,384
Dec 4, 202463.1466.3362.7466.3366.333,930
Dec 3, 202464.7064.7863.4763.4763.472,731
Dec 2, 202466.0866.0865.2565.8065.802,433
Nov 29, 202465.3366.0665.2666.0266.021,241
Nov 27, 202464.9065.2664.6764.8964.893,248
Nov 26, 202464.6364.9864.1664.7664.763,410
Nov 25, 202465.2265.3864.3065.2565.251,178
Nov 22, 202463.9164.4063.5864.3364.332,472
Nov 21, 202461.9663.4261.4063.3363.337,091
Nov 20, 202461.6962.5261.4262.2962.298,440
Nov 19, 202461.5361.9361.1561.9361.9321,067
Nov 18, 202463.1563.8061.7461.7761.776,617
Nov 15, 202465.8166.1163.4363.4963.498,953
Nov 14, 202466.3366.9066.0766.6666.663,245
Nov 13, 202466.3666.9866.1166.7966.791,171
Nov 12, 202466.0066.5465.9466.3266.321,684
Nov 11, 202467.2167.8866.5266.7666.762,187
Nov 8, 202466.9967.3666.7167.0367.031,080
Nov 7, 202466.3266.7965.9866.7966.792,389
Nov 6, 202467.2667.6665.8866.1966.193,232
Nov 5, 202466.2366.2365.4765.9965.991,992
Nov 4, 202466.2466.5965.6466.0266.02614
Nov 1, 202465.7066.7065.6066.2966.291,548
Oct 31, 202466.6866.8365.4166.3166.31949
Oct 30, 202469.0069.0065.7867.3367.336,894
Oct 29, 202469.7870.4969.2169.5469.54652
Oct 28, 202469.9270.5769.6369.9569.952,363
Oct 25, 202470.6870.8470.0070.0070.00627
Oct 24, 202470.1370.9769.9970.5370.53501
Oct 23, 202470.2370.4969.6269.8169.81771
Oct 22, 202469.5470.5169.5470.3870.38460
Oct 21, 202469.7070.8069.5170.6170.61369
Oct 18, 202469.5569.7469.2069.5969.59122
Oct 17, 202470.2870.3569.4969.7669.76650
Oct 16, 202470.2470.8570.0070.8170.811,010
Oct 15, 202470.1270.3869.5370.1970.191,089
Oct 14, 202470.5070.7469.9970.0770.071,256
Oct 11, 202469.4670.3869.2470.3870.381,225
Oct 10, 202469.5169.8069.2069.6869.68712
Oct 9, 202468.9469.3968.4869.3969.39178
Oct 8, 202469.0069.2968.0968.5168.51653
Oct 7, 202469.2069.3668.4468.5968.591,944
Oct 4, 202468.7069.1067.7769.0069.001,438
Oct 3, 202469.5869.9068.3068.3068.30992
Oct 2, 202469.5169.7568.6269.2769.27712
Oct 1, 202470.6670.7870.1070.3070.30503
Sep 30, 202470.4971.2370.2070.2770.271,403
Sep 27, 202470.5670.9370.3970.4770.472,374
Sep 26, 202469.2170.2069.0570.0070.002,219
Sep 25, 202469.4569.5368.4268.8968.892,624
Sep 24, 202469.5069.5367.8969.0769.072,008
Sep 23, 202470.3070.9269.6069.6069.601,279
Sep 20, 202471.8271.9570.5570.5570.553,266
Sep 19, 202471.7572.0070.4971.6171.612,457
Sep 18, 202470.5571.4470.0470.6170.613,108
Sep 17, 202470.0071.5268.8470.4870.485,493
Sep 16, 202478.5178.5170.1270.2370.2311,171
Sep 13, 202484.2284.6484.2284.3684.36569
Sep 12, 202484.6884.6884.0284.1884.18405
Sep 11, 202484.0784.9584.0184.7684.76710
Sep 10, 202484.1684.4884.1684.4384.433
Sep 9, 202484.0184.2083.8383.8983.89106
Sep 6, 202485.5085.7384.0584.2084.203,421
Sep 5, 202489.6490.1186.1886.4886.482,559
Sep 4, 202491.3091.4188.7889.4289.42494
Sep 3, 202491.1592.4790.9990.9990.99553
Aug 30, 202491.3892.5689.9790.6190.61518
Aug 29, 202490.4492.7890.4492.1592.15213
Aug 28, 202490.7091.1290.0890.4590.45563
Aug 27, 202490.3790.3788.6889.5789.57368
Aug 23, 202490.0990.8489.7590.0890.08563
Aug 22, 202492.4592.7889.9689.9789.97352
Aug 21, 202493.7794.2693.1793.1793.17494
Aug 20, 202494.0094.5193.5494.4694.461,035
Aug 19, 202489.6191.6089.4091.4591.452,193
Aug 16, 202489.0189.4488.4588.5388.53501
Aug 15, 202490.7690.7689.5589.5589.55659
Aug 14, 202490.6890.6889.4689.4689.46553
Aug 13, 202490.6890.8389.9990.6290.62525
Aug 12, 202488.5089.9588.5089.5489.54621
Aug 9, 202487.7188.9187.3288.6288.62487
Aug 8, 202487.0087.7086.4987.6387.63342
Aug 7, 202487.4987.7285.9585.9585.951,077
Aug 6, 202485.8087.9085.1087.0387.03774
Aug 5, 202480.4382.6180.1981.2581.251,353
Aug 2, 202483.9984.1583.2584.1584.151,980
Aug 1, 202484.9985.3284.9384.9384.931,191
Jul 31, 202484.0185.2783.4785.0185.01348
Jul 30, 202484.1084.5883.8683.8683.86566
Jul 29, 202483.6884.0183.4784.0184.011,235
Jul 26, 202486.3986.3984.5784.5784.57307
Jul 25, 202485.1086.3084.9485.7685.761,271
Jul 24, 202484.4384.4383.9384.3484.34864
Jul 23, 202484.9885.5784.9784.9984.99437
Jul 22, 202484.6785.2384.6785.2385.23279
Jul 19, 202483.4083.6383.0083.6383.63781
Jul 18, 202485.1186.1684.3784.6484.64378
Jul 17, 202484.5485.8684.2984.3384.33768
Jul 16, 202484.7285.7284.7285.1485.14363
Jul 15, 202485.1985.5684.3384.3384.33222
Jul 12, 202484.2485.1783.4084.3184.311,247
Jul 11, 202483.3283.7082.1183.4483.44532
Jul 10, 202483.0783.0882.2182.5482.54446
Jul 9, 202482.5582.7582.4882.7582.75588
Jul 8, 202481.3283.4681.3283.4683.46636
Jul 5, 202480.9881.4980.7281.4581.45216
Jul 3, 202482.8282.8281.0481.0481.04292
Jul 2, 202482.0882.2281.9682.0182.011,202
Jul 1, 202482.5183.6881.7281.7281.72118
Jun 28, 202483.0684.2583.0083.1983.19260
Jun 27, 202484.7384.8383.0483.0483.04592
Jun 26, 202484.5085.4484.4985.3485.34564
Jun 25, 202485.1585.9584.6685.7685.76224
Jun 24, 202484.4685.2584.4685.0685.06832
Jun 21, 202484.2385.8582.5082.5882.58157
Jun 20, 202483.5184.8483.5184.6484.64163
Jun 18, 202485.7985.7985.5085.5085.50202
Jun 17, 202485.1385.5385.1185.4785.47332
Jun 14, 202483.0883.8083.0883.8083.80124
Jun 13, 202484.7784.7783.6883.7983.79341
Jun 12, 202483.4085.1383.4084.4284.42120
Jun 11, 202482.1783.7882.1783.7883.78516
Jun 10, 202484.6485.3583.4684.0784.072,305
Jun 7, 202480.5381.2880.5081.2881.281,664
Jun 6, 202479.8180.5578.9080.5580.55465
Jun 5, 202479.0079.4078.1579.4079.40227
Jun 4, 202476.9279.6076.4178.6178.61150,570
Jun 3, 202476.0077.6675.4476.3376.331,428
May 31, 202474.5074.7074.1774.3074.30651
May 30, 202474.3874.5773.7574.2074.20734
May 29, 202474.0475.0573.9874.9074.90513
May 28, 202475.6975.7474.3974.3974.39540
May 24, 202475.8575.8575.3575.3575.3515
May 23, 202475.9576.2075.1875.7075.7034
May 22, 202477.8677.8677.1377.1477.14515
May 21, 202476.5277.0276.4676.4676.46124
May 20, 202477.6177.6176.3776.5276.52294
May 17, 202476.2677.8876.1977.8877.881,619
May 16, 202480.2880.4476.5676.5776.571,196
May 15, 202480.2080.5880.1480.5880.5850
May 14, 202480.7480.7479.6779.6779.67229
May 13, 202481.4781.5980.5180.5380.5338
May 10, 202481.1481.7281.0381.0881.081,432
May 9, 202481.4882.2681.4881.9981.9932
May 8, 202482.7183.1782.1283.0183.014
May 7, 202482.1482.9282.1482.4182.411,206
May 3, 202484.6484.6483.0383.0383.03608
May 2, 202482.9984.2182.3584.2184.21161
May 1, 202481.0782.6281.0382.6282.6250
Apr 30, 202481.4681.5180.9080.9280.92311
Apr 29, 202481.6583.6681.3483.5783.57138
Apr 26, 202482.3582.9481.5081.5081.50419
Apr 25, 202486.1086.1081.1583.3283.323,061
Apr 24, 202492.0792.7891.2691.4991.494,764
Apr 23, 202490.9392.1590.3392.1592.15630
Apr 22, 202489.4689.4688.8389.3289.32924
Apr 19, 202489.6790.0688.5988.7388.731,875
Apr 18, 202490.3091.1589.6090.5490.54311
Apr 17, 202490.8991.5090.2090.7890.78243