Biogen, Inc. (NQ: BIIB )

243.78 USD +2.03 (+0.84%)
Official Closing Price Updated: 4:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 285.00 291.56 281.32 287.12 1,448,948 -3.72(-1.28%)
Apr 29, 2014 285.35 294.36 281.99 290.84 1,633,250 +7.72(+2.73%)
Apr 28, 2014 289.16 292.42 275.39 283.12 1,801,499 -2.69(-0.94%)
Apr 25, 2014 293.04 296.74 285.58 285.81 1,727,651 -9.03(-3.06%)
Apr 24, 2014 307.00 308.72 286.48 294.84 2,383,520 -11.91(-3.88%)
Apr 23, 2014 309.00 311.10 295.49 306.75 2,588,739 +0.55(+0.18%)
Apr 22, 2014 300.50 309.17 300.00 306.20 1,766,934 +8.22(+2.76%)
Apr 21, 2014 290.60 298.57 290.20 297.98 980,942 +7.44(+2.56%)
Apr 17, 2014 291.00 290.54 290.54 290.54 1,283,400 -0.94(-0.32%)
Apr 16, 2014 290.28 294.00 284.07 291.48 1,760,418 +5.99(+2.10%)
Apr 15, 2014 280.55 288.84 272.02 285.49 1,870,693 +5.97(+2.14%)
Apr 14, 2014 277.91 285.99 274.00 279.52 1,879,816 +5.52(+2.01%)
Apr 11, 2014 284.89 291.76 273.73 274.00 2,742,872 -13.35(-4.65%)
Apr 10, 2014 300.10 300.91 284.57 287.35 2,629,373 -13.33(-4.43%)
Apr 09, 2014 288.02 301.45 285.92 300.68 1,986,839 +14.76(+5.16%)
Apr 08, 2014 295.48 295.96 284.32 285.92 2,501,933 -8.27(-2.81%)
Apr 07, 2014 286.36 297.76 281.59 294.19 2,375,568 +5.92(+2.05%)
Apr 04, 2014 303.71 305.48 286.30 288.27 3,290,060 -13.59(-4.50%)
Apr 03, 2014 307.99 308.99 296.23 301.86 1,978,719 -7.84(-2.53%)
Apr 02, 2014 311.64 317.00 306.50 309.70 1,482,601 -0.09(-0.03%)
Apr 01, 2014 308.42 316.34 305.31 309.79 1,712,224 +3.92(+1.28%)
Mar 31, 2014 296.11 306.94 296.11 305.87 1,949,774 +11.75(+3.99%)
Mar 28, 2014 305.01 314.19 292.73 294.12 2,555,334 -15.64(-5.05%)
Mar 27, 2014 306.64 312.90 296.65 309.76 2,018,061 +3.83(+1.25%)
Mar 26, 2014 313.08 317.28 305.93 305.93 1,968,434 -5.85(-1.88%)
Mar 25, 2014 316.00 321.14 304.00 311.78 2,145,086 -0.82(-0.26%)
Mar 24, 2014 320.20 322.00 300.32 312.60 3,695,334 -5.93(-1.86%)
Mar 21, 2014 355.00 355.00 313.08 318.53 5,749,873 -28.51(-8.22%)
Mar 20, 2014 348.27 353.20 344.72 347.04 1,366,776 -2.97(-0.85%)
Mar 19, 2014 352.49 358.89 347.00 350.01 1,341,947 -1.93(-0.55%)
Mar 18, 2014 346.80 354.07 345.70 351.94 1,516,504 +6.34(+1.83%)
Mar 17, 2014 334.83 349.00 334.61 345.60 1,559,316 +13.11(+3.94%)
Mar 14, 2014 333.40 340.00 329.23 332.49 1,337,136 +0.44(+0.13%)
Mar 13, 2014 341.04 342.59 329.03 332.05 1,064,656 -7.50(-2.21%)
Mar 12, 2014 333.05 340.38 332.28 339.55 878,743 +3.56(+1.06%)
Mar 11, 2014 338.25 341.26 334.19 335.99 1,025,622 -2.01(-0.59%)
Mar 10, 2014 327.65 338.60 327.01 338.00 1,470,952 +9.25(+2.81%)
Mar 07, 2014 341.79 342.85 323.72 328.75 2,785,693 -11.94(-3.50%)
Mar 06, 2014 346.86 353.00 334.01 340.69 2,232,649 +1.69(+0.50%)
Mar 05, 2014 345.23 346.30 338.86 339.00 997,447 -4.15(-1.21%)
Mar 04, 2014 343.53 346.74 341.10 343.15 1,107,534 +4.77(+1.41%)
Mar 03, 2014 340.68 342.36 331.22 338.38 1,340,321 -2.30(-0.68%)
Feb 28, 2014 346.16 349.95 335.02 340.68 1,862,125 -3.18(-0.92%)
Feb 27, 2014 342.50 348.39 340.77 343.86 1,149,449 +0.65(+0.19%)
Feb 26, 2014 342.17 353.00 337.31 343.21 1,191,445 -3.09(-0.89%)
Feb 25, 2014 346.51 349.54 343.11 346.30 1,350,468 +0.67(+0.19%)
Feb 24, 2014 349.12 353.23 345.62 345.63 1,668,028 -1.48(-0.43%)
Feb 21, 2014 336.37 349.77 334.47 347.11 1,815,763 +12.00(+3.58%)
Feb 20, 2014 330.33 335.88 323.31 335.11 1,316,535 +6.66(+2.03%)
Feb 19, 2014 334.12 335.39 326.65 328.45 825,653 -6.53(-1.95%)
Feb 18, 2014 327.90 335.99 326.96 334.98 966,757 +6.69(+2.04%)
Feb 14, 2014 329.48 328.29 328.29 328.29 1,054,300 -0.33(-0.10%)
Feb 13, 2014 316.81 329.45 315.00 328.62 1,311,440 +5.58(+1.73%)
Feb 12, 2014 319.27 326.34 318.63 323.04 1,461,128 +3.22(+1.01%)
Feb 11, 2014 314.31 319.90 313.00 319.82 1,564,469 +1.86(+0.58%)
Feb 10, 2014 315.54 318.23 311.67 317.96 1,248,798 +2.42(+0.77%)
Feb 07, 2014 303.13 316.02 301.38 315.54 1,505,545 +14.53(+4.83%)
Feb 06, 2014 301.88 307.35 300.67 301.01 1,381,784 +1.08(+0.36%)
Feb 05, 2014 307.39 307.39 294.02 299.93 1,886,291 -8.25(-2.68%)
Feb 04, 2014 299.01 310.06 298.15 308.18 2,141,142 +7.79(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.