Biogen, Inc. (NQ: BIIB )

256.76 USD -8.24 (-3.11%)
Official Closing Price Updated: 6:24 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 273.44 274.71 269.31 274.69 1,288,900 -0.17(-0.06%)
Jul 30, 2020 273.02 277.44 272.94 274.86 723,398 -2.50(-0.90%)
Jul 29, 2020 281.19 283.42 274.89 277.36 816,591 -2.99(-1.07%)
Jul 28, 2020 286.27 287.00 280.16 280.35 1,158,950 -5.84(-2.04%)
Jul 27, 2020 282.68 287.25 279.55 286.19 1,967,551 +13.86(+5.09%)
Jul 24, 2020 277.26 277.32 270.66 272.33 862,200 -6.18(-2.22%)
Jul 23, 2020 282.26 282.26 277.53 278.51 948,017 -2.30(-0.82%)
Jul 22, 2020 285.36 286.48 279.10 280.81 1,392,479 +0.62(+0.22%)
Jul 21, 2020 285.00 285.00 280.03 280.19 889,277 -3.21(-1.13%)
Jul 20, 2020 281.14 284.23 281.14 283.40 739,750 +1.52(+0.54%)
Jul 17, 2020 280.66 283.48 279.27 281.88 903,600 +2.34(+0.84%)
Jul 16, 2020 282.22 282.32 276.81 279.54 944,720 -3.42(-1.21%)
Jul 15, 2020 282.13 284.69 280.39 282.96 1,136,638 +1.69(+0.60%)
Jul 14, 2020 275.15 281.76 274.14 281.27 895,750 +4.75(+1.72%)
Jul 13, 2020 279.28 282.86 275.90 276.52 1,209,867 -2.36(-0.85%)
Jul 10, 2020 277.18 279.49 275.35 278.88 955,300 +0.18(+0.06%)
Jul 09, 2020 282.30 282.99 274.28 278.70 1,115,752 -1.49(-0.53%)
Jul 08, 2020 294.32 294.99 278.17 280.19 3,258,119 +11.84(+4.41%)
Jul 07, 2020 269.30 272.05 267.57 268.35 2,069,770 -1.45(-0.54%)
Jul 06, 2020 268.04 270.71 267.13 269.80 859,457 +4.68(+1.77%)
Jul 02, 2020 265.49 267.98 264.12 265.12 943,000 +0.35(+0.13%)
Jul 01, 2020 266.89 269.32 261.87 264.77 1,093,832 -2.78(-1.04%)
Jun 30, 2020 260.95 268.47 260.37 267.55 1,274,121 +7.20(+2.77%)
Jun 29, 2020 260.84 263.68 258.39 260.35 899,311 +1.69(+0.65%)
Jun 26, 2020 262.76 262.99 257.60 258.66 2,356,900 -3.97(-1.51%)
Jun 25, 2020 262.42 263.42 258.75 262.63 1,271,410 -0.41(-0.16%)
Jun 24, 2020 266.90 271.42 261.79 263.04 1,448,971 -5.15(-1.92%)
Jun 23, 2020 266.37 273.01 265.49 268.19 1,820,273 +3.90(+1.48%)
Jun 22, 2020 266.50 267.36 261.23 264.29 2,195,224 -6.71(-2.48%)
Jun 19, 2020 261.75 271.99 259.80 271.00 7,712,700 +10.70(+4.11%)
Jun 18, 2020 261.08 270.19 258.95 260.30 6,573,586 -21.16(-7.52%)
Jun 17, 2020 283.60 285.28 279.68 281.46 2,070,647 -0.66(-0.23%)
Jun 16, 2020 282.01 285.96 280.22 282.12 1,753,135 +3.63(+1.30%)
Jun 15, 2020 276.36 278.99 272.02 278.49 2,187,826 -0.78(-0.28%)
Jun 12, 2020 286.06 286.96 273.59 279.27 2,041,000 -3.95(-1.39%)
Jun 11, 2020 292.82 294.39 281.20 283.22 1,669,517 -12.03(-4.07%)
Jun 10, 2020 296.08 296.81 291.90 295.25 1,430,930 +1.51(+0.51%)
Jun 09, 2020 297.00 297.34 291.00 293.74 2,045,931 -7.52(-2.50%)
Jun 08, 2020 304.48 306.06 299.13 301.26 1,491,088 -5.46(-1.78%)
Jun 05, 2020 300.61 308.27 298.12 306.72 1,297,700 +7.07(+2.36%)
Jun 04, 2020 302.99 303.96 297.55 299.65 1,019,028 -2.95(-0.97%)
Jun 03, 2020 303.04 304.68 299.71 302.60 945,548 -0.26(-0.09%)
Jun 02, 2020 300.28 303.92 300.28 302.86 945,781 +1.41(+0.47%)
Jun 01, 2020 305.72 306.95 300.70 301.45 862,972 -5.64(-1.84%)
May 29, 2020 300.98 307.82 297.91 307.09 1,917,400 +6.59(+2.19%)
May 28, 2020 302.29 304.80 297.86 300.50 1,431,003 -0.96(-0.32%)
May 27, 2020 297.00 301.50 291.83 301.46 1,374,743 +5.59(+1.89%)
May 26, 2020 309.07 309.07 294.89 295.87 1,663,198 -8.66(-2.84%)
May 22, 2020 304.11 305.03 300.80 304.53 690,200 +0.07(+0.02%)
May 21, 2020 309.76 311.26 302.53 304.46 1,099,745 -5.07(-1.64%)
May 20, 2020 311.58 314.58 308.18 309.53 904,089 -0.55(-0.18%)
May 19, 2020 314.67 316.85 308.66 310.08 862,165 -5.82(-1.84%)
May 18, 2020 324.00 324.00 315.29 315.90 1,022,392 -0.70(-0.22%)
May 15, 2020 313.49 317.21 311.00 316.60 820,900 +0.78(+0.25%)
May 14, 2020 311.15 317.78 311.15 315.82 1,167,110 +0.86(+0.27%)
May 13, 2020 320.90 327.20 312.66 314.96 1,795,940 -4.81(-1.50%)
May 12, 2020 329.91 335.00 318.89 319.77 1,882,345 -8.24(-2.51%)
May 11, 2020 313.41 330.13 313.00 328.01 1,513,565 +13.99(+4.46%)
May 08, 2020 315.49 317.70 311.37 314.02 1,126,300 +0.01(+0.00%)
May 07, 2020 308.71 317.55 308.51 314.01 1,764,508 +7.23(+2.36%)
May 06, 2020 305.05 312.66 304.98 306.78 1,255,482 +2.34(+0.77%)
May 05, 2020 297.14 306.50 297.08 304.44 1,348,421 +7.92(+2.67%)
May 04, 2020 294.06 297.90 293.02 296.52 1,253,087 +3.43(+1.17%)
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.