Biogen, Inc. (NQ: BIIB )

270.71 USD +7.14 (+2.71%)
Official Closing Price Updated: 6:26 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 71.95 73.53 71.90 73.47 2,508,524 +1.57(+2.18%)
Mar 30, 2011 71.90 72.20 71.45 71.90 2,167,082 +0.80(+1.13%)
Mar 29, 2011 70.41 71.24 70.39 71.10 1,394,628 +0.56(+0.79%)
Mar 28, 2011 71.17 71.32 70.38 70.54 1,243,771 -0.66(-0.93%)
Mar 25, 2011 71.55 71.93 71.20 71.20 1,481,986 -0.07(-0.10%)
Mar 24, 2011 70.17 71.45 69.65 71.27 1,348,340 +1.20(+1.71%)
Mar 23, 2011 69.72 70.31 69.19 70.07 1,458,123 +0.31(+0.44%)
Mar 22, 2011 69.58 70.12 69.13 69.76 1,794,196 +0.15(+0.22%)
Mar 21, 2011 70.17 70.54 69.53 69.61 1,506,125 +0.08(+0.12%)
Mar 18, 2011 69.43 70.26 69.25 69.53 2,609,150 +0.28(+0.40%)
Mar 17, 2011 69.40 69.71 69.12 69.25 1,164,462 +0.55(+0.80%)
Mar 16, 2011 69.14 69.68 68.31 68.70 2,216,732 -0.86(-1.24%)
Mar 15, 2011 69.27 69.94 68.81 69.56 1,608,493 -1.09(-1.54%)
Mar 14, 2011 70.46 71.50 70.11 70.65 1,546,406 -0.35(-0.49%)
Mar 11, 2011 70.62 71.35 70.47 71.00 1,321,317 +0.40(+0.57%)
Mar 10, 2011 71.05 71.41 70.10 70.60 1,631,952 -1.14(-1.59%)
Mar 09, 2011 71.33 71.83 70.99 71.74 1,031,812 +0.14(+0.20%)
Mar 08, 2011 71.31 72.00 70.83 71.60 1,688,366 +0.36(+0.51%)
Mar 07, 2011 71.41 71.88 70.45 71.24 1,999,148 +0.09(+0.13%)
Mar 04, 2011 71.25 71.76 70.63 71.15 1,387,398 -0.27(-0.38%)
Mar 03, 2011 70.05 71.95 70.04 71.42 1,815,492 +1.42(+2.03%)
Mar 02, 2011 69.73 70.46 69.00 70.00 1,938,681 -0.18(-0.26%)
Mar 01, 2011 68.41 70.73 68.26 70.18 3,840,798 +1.78(+2.60%)
Feb 28, 2011 67.80 68.50 67.74 68.40 2,026,908 +0.62(+0.91%)
Feb 25, 2011 67.42 68.25 67.35 67.78 1,394,763 +0.52(+0.77%)
Feb 24, 2011 67.23 67.72 66.79 67.26 1,952,486 +0.50(+0.75%)
Feb 23, 2011 67.17 67.64 66.75 66.76 2,355,371 -0.33(-0.49%)
Feb 22, 2011 67.29 68.18 67.07 67.09 1,974,535 -0.55(-0.81%)
Feb 18, 2011 67.54 67.87 67.13 67.64 1,881,909 -0.01(-0.01%)
Feb 17, 2011 67.01 67.95 66.69 67.65 1,092,897 +0.29(+0.43%)
Feb 16, 2011 67.17 67.48 66.83 67.36 1,589,886 +0.27(+0.40%)
Feb 15, 2011 66.88 67.19 66.71 67.09 2,147,377 -0.18(-0.27%)
Feb 14, 2011 65.66 67.29 65.66 67.27 1,767,581 +1.44(+2.19%)
Feb 11, 2011 65.85 66.11 65.39 65.83 1,258,091 -0.39(-0.59%)
Feb 10, 2011 66.00 66.35 65.83 66.22 1,591,577 +0.22(+0.34%)
Feb 09, 2011 65.98 66.13 65.48 66.00 2,108,337 -0.15(-0.23%)
Feb 08, 2011 65.14 66.16 64.77 66.15 1,804,737 +0.90(+1.38%)
Feb 07, 2011 65.88 66.13 65.20 65.25 1,586,108 -0.68(-1.03%)
Feb 04, 2011 65.64 65.93 64.61 65.93 1,641,108 +0.35(+0.53%)
Feb 03, 2011 66.17 66.21 65.12 65.58 1,442,396 -0.57(-0.86%)
Feb 02, 2011 65.28 66.28 64.92 66.15 1,541,082 +0.66(+1.01%)
Feb 01, 2011 67.75 68.00 65.13 65.49 4,035,165 +0.02(+0.03%)
Jan 31, 2011 65.57 65.94 64.28 65.47 2,181,183 +0.39(+0.60%)
Jan 28, 2011 67.30 67.48 64.85 65.08 2,318,127 -2.01(-3.00%)
Jan 27, 2011 67.34 67.61 67.08 67.09 1,339,409 -0.41(-0.61%)
Jan 26, 2011 67.02 67.86 66.65 67.50 1,642,896 +0.66(+0.99%)
Jan 25, 2011 67.07 67.24 66.49 66.84 1,966,488 -0.30(-0.45%)
Jan 24, 2011 66.66 68.25 66.54 67.14 1,751,630 +0.37(+0.55%)
Jan 21, 2011 66.59 67.34 66.27 66.77 3,451,888 -2.01(-2.92%)
Jan 20, 2011 66.36 68.99 66.36 68.78 3,187,520 +2.54(+3.83%)
Jan 19, 2011 66.79 66.84 65.91 66.24 1,551,677 -0.77(-1.15%)
Jan 18, 2011 66.55 67.11 66.00 67.01 2,137,909 +0.44(+0.66%)
Jan 14, 2011 67.31 67.50 66.46 66.57 1,626,801 -0.95(-1.41%)
Jan 13, 2011 67.43 67.79 67.19 67.52 1,471,240 +0.12(+0.18%)
Jan 12, 2011 67.90 67.90 67.20 67.40 1,272,014 -0.90(-1.32%)
Jan 11, 2011 66.99 68.33 66.79 68.30 1,602,096 +1.40(+2.09%)
Jan 10, 2011 66.92 67.33 66.70 66.90 1,053,306 -0.48(-0.71%)
Jan 07, 2011 67.55 67.59 66.96 67.38 1,097,212 +0.12(+0.18%)
Jan 06, 2011 66.64 67.71 66.63 67.26 1,558,958 +0.58(+0.87%)
Jan 05, 2011 66.15 67.04 65.96 66.68 2,440,686 +0.28(+0.42%)
Jan 04, 2011 67.00 67.01 65.80 66.40 1,964,739 -0.80(-1.19%)
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.