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 (%)
Dec 31, 2004 67.08 67.56 66.61 66.61 1,713,600 -0.60(-0.89%)
Dec 30, 2004 67.71 67.95 66.77 67.21 1,225,900 -0.71(-1.05%)
Dec 29, 2004 67.86 68.00 67.34 67.92 2,247,200 +0.06(+0.09%)
Dec 28, 2004 66.02 68.13 65.64 67.86 3,863,100 +2.31(+3.52%)
Dec 27, 2004 66.59 67.00 65.00 65.55 2,944,000 -0.76(-1.15%)
Dec 23, 2004 65.50 66.77 65.34 66.31 2,032,300 +0.67(+1.02%)
Dec 22, 2004 65.50 65.78 64.95 65.64 2,139,400 -0.28(-0.42%)
Dec 21, 2004 65.93 66.22 65.32 65.92 2,540,700 +0.08(+0.12%)
Dec 20, 2004 65.11 65.92 64.85 65.84 2,576,400 +1.04(+1.60%)
Dec 17, 2004 65.85 66.88 64.80 64.80 4,592,500 -1.09(-1.65%)
Dec 16, 2004 65.71 66.48 65.30 65.89 3,414,200 +0.98(+1.51%)
Dec 15, 2004 66.00 66.69 64.67 64.91 3,603,400 -1.28(-1.93%)
Dec 14, 2004 65.51 66.29 65.09 66.19 3,194,700 -0.10(-0.15%)
Dec 13, 2004 66.03 66.40 65.43 66.29 4,175,300 +0.76(+1.16%)
Dec 10, 2004 65.76 65.90 64.59 65.53 4,408,100 -0.59(-0.89%)
Dec 09, 2004 64.49 66.30 63.75 66.12 6,323,200 +1.59(+2.46%)
Dec 08, 2004 61.83 64.94 61.83 64.53 8,251,600 +3.06(+4.98%)
Dec 07, 2004 61.38 62.50 61.28 61.47 3,546,700 +0.08(+0.13%)
Dec 06, 2004 61.05 61.90 60.65 61.39 2,226,700 -0.17(-0.28%)
Dec 03, 2004 61.44 62.08 60.81 61.56 3,307,500 -0.34(-0.55%)
Dec 02, 2004 60.50 61.99 60.36 61.90 3,491,100 +1.34(+2.21%)
Dec 01, 2004 59.15 60.74 59.12 60.56 5,904,200 +1.88(+3.20%)
Nov 30, 2004 58.94 59.12 57.84 58.68 3,810,100 -0.22(-0.37%)
Nov 29, 2004 59.04 59.30 57.87 58.90 4,280,700 +0.47(+0.80%)
Nov 26, 2004 58.40 58.90 58.22 58.43 1,101,400 -0.16(-0.27%)
Nov 24, 2004 59.18 59.95 57.84 58.59 9,390,000 +1.16(+2.02%)
Nov 23, 2004 57.17 57.75 55.61 57.43 6,845,900 +0.29(+0.51%)
Nov 22, 2004 55.82 57.22 54.30 57.14 6,481,800 +1.80(+3.25%)
Nov 19, 2004 56.02 56.64 55.01 55.34 6,839,100 -2.18(-3.79%)
Nov 18, 2004 56.65 57.90 56.65 57.52 2,835,900 +0.46(+0.81%)
Nov 17, 2004 58.42 59.16 56.75 57.06 3,908,500 -1.25(-2.14%)
Nov 16, 2004 58.69 59.47 58.13 58.31 2,101,700 -0.44(-0.75%)
Nov 15, 2004 58.82 59.13 58.39 58.75 2,535,900 -0.29(-0.49%)
Nov 12, 2004 60.40 60.45 58.70 59.04 4,998,300 -1.08(-1.80%)
Nov 11, 2004 60.13 60.68 59.67 60.12 2,714,700 +0.48(+0.80%)
Nov 10, 2004 60.47 60.81 59.36 59.64 2,672,700 -0.86(-1.42%)
Nov 09, 2004 60.65 61.07 59.83 60.50 4,447,000 +0.10(+0.17%)
Nov 08, 2004 61.92 62.33 60.34 60.40 5,401,400 -0.46(-0.76%)
Nov 05, 2004 60.19 61.95 59.70 60.86 5,018,000 +0.96(+1.60%)
Nov 04, 2004 58.09 60.29 57.72 59.90 5,073,900 -0.39(-0.65%)
Nov 03, 2004 58.50 60.86 58.12 60.29 4,990,500 +3.21(+5.62%)
Nov 02, 2004 57.90 59.39 56.89 57.08 3,692,200 -0.57(-0.99%)
Nov 01, 2004 57.94 58.62 57.26 57.65 4,107,100 -0.51(-0.88%)
Oct 29, 2004 59.64 59.98 57.52 58.16 4,947,800 -1.45(-2.43%)
Oct 28, 2004 57.93 60.18 57.22 59.61 4,889,000 +1.09(+1.86%)
Oct 27, 2004 55.92 58.65 55.87 58.52 4,677,100 +1.84(+3.25%)
Oct 26, 2004 55.85 56.69 55.70 56.68 3,601,700 +0.88(+1.58%)
Oct 25, 2004 56.56 56.85 55.25 55.80 3,086,600 -0.98(-1.73%)
Oct 22, 2004 58.30 58.50 56.75 56.78 2,694,200 -1.49(-2.56%)
Oct 21, 2004 58.09 58.44 56.80 58.27 2,324,900 +0.20(+0.34%)
Oct 20, 2004 56.90 58.30 56.58 58.07 2,597,100 +1.01(+1.77%)
Oct 19, 2004 57.80 58.35 56.91 57.06 1,976,700 -0.94(-1.62%)
Oct 18, 2004 57.62 58.24 57.20 58.00 2,944,800 -0.02(-0.03%)
Oct 15, 2004 57.05 58.23 56.50 58.02 3,928,600 +1.14(+2.00%)
Oct 14, 2004 57.81 58.74 56.41 56.88 5,574,400 -1.01(-1.74%)
Oct 13, 2004 59.96 60.05 57.64 57.89 3,361,600 -1.93(-3.23%)
Oct 12, 2004 59.99 60.33 59.23 59.82 2,290,000 -0.44(-0.73%)
Oct 11, 2004 60.02 60.80 58.95 60.26 3,580,500 +1.31(+2.22%)
Oct 08, 2004 58.60 59.63 57.70 58.95 6,706,900 -1.20(-2.00%)
Oct 07, 2004 62.09 62.09 59.96 60.15 3,153,200 -2.15(-3.45%)
Oct 06, 2004 61.74 62.31 61.45 62.30 2,554,300 +0.42(+0.68%)
Oct 05, 2004 61.82 62.67 61.65 61.88 2,508,400 -0.56(-0.90%)
Oct 04, 2004 62.55 63.10 61.95 62.44 3,012,700 -0.43(-0.68%)
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.