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 (%)
Jun 30, 2017 273.70 274.59 269.58 271.36 1,372,952 -0.52(-0.19%)
Jun 29, 2017 275.00 275.20 268.91 271.88 1,035,244 -2.76(-1.00%)
Jun 28, 2017 271.25 275.51 269.09 274.64 1,172,506 +3.39(+1.25%)
Jun 27, 2017 279.00 279.40 271.20 271.25 1,731,438 -8.56(-3.06%)
Jun 26, 2017 281.74 282.89 277.64 279.81 1,279,545 -0.51(-0.18%)
Jun 23, 2017 277.58 280.32 2,439,595 -0.25(-0.09%)
Jun 22, 2017 279.86 284.21 278.30 280.57 2,838,940 +1.97(+0.71%)
Jun 21, 2017 266.11 279.81 266.11 278.60 3,157,867 +12.60(+4.74%)
Jun 20, 2017 260.82 269.00 259.61 266.00 2,250,159 +5.46(+2.10%)
Jun 19, 2017 253.23 262.28 252.94 260.54 1,954,569 +8.80(+3.50%)
Jun 16, 2017 255.49 256.77 250.89 251.74 2,427,665 -3.28(-1.29%)
Jun 15, 2017 253.60 255.76 253.15 255.02 1,443,689 +1.65(+0.65%)
Jun 14, 2017 255.56 257.38 250.88 253.37 3,067,556 -8.05(-3.08%)
Jun 13, 2017 261.97 262.12 259.55 261.42 1,311,921 -0.69(-0.26%)
Jun 12, 2017 260.23 265.48 259.57 262.11 1,576,747 +2.22(+0.85%)
Jun 09, 2017 256.31 262.37 254.87 259.89 1,575,879 +2.72(+1.06%)
Jun 08, 2017 255.25 258.11 254.65 257.17 1,141,228 +1.74(+0.68%)
Jun 07, 2017 257.71 258.57 255.11 255.43 1,152,350 -1.73(-0.67%)
Jun 06, 2017 257.06 258.30 254.96 257.16 1,080,719 -1.34(-0.52%)
Jun 05, 2017 257.37 259.04 255.73 258.50 1,579,541 +1.85(+0.72%)
Jun 02, 2017 252.98 258.26 252.14 256.65 1,731,797 +4.27(+1.69%)
Jun 01, 2017 250.03 253.11 248.61 252.38 1,548,036 +4.61(+1.86%)
May 31, 2017 247.31 247.98 244.28 247.77 1,893,540 +1.23(+0.50%)
May 30, 2017 250.40 251.55 246.34 246.54 1,366,755 -4.26(-1.70%)
May 26, 2017 252.59 253.62 250.51 250.80 833,069 -2.17(-0.86%)
May 25, 2017 252.65 254.45 252.00 252.97 1,552,842 -0.36(-0.14%)
May 24, 2017 249.30 254.37 246.12 253.33 2,236,867 +5.23(+2.11%)
May 23, 2017 250.97 250.97 247.97 248.10 1,006,020 -1.94(-0.78%)
May 22, 2017 250.69 251.00 249.01 250.04 1,331,163 -0.05(-0.02%)
May 19, 2017 253.41 254.57 249.71 250.09 1,990,386 -2.72(-1.08%)
May 18, 2017 252.23 254.15 251.59 252.81 1,242,574 +1.47(+0.58%)
May 17, 2017 255.38 256.14 251.17 251.34 1,413,544 -6.30(-2.45%)
May 16, 2017 259.44 260.61 256.60 257.64 1,049,703 -0.89(-0.34%)
May 15, 2017 253.97 259.95 253.97 258.53 1,653,636 +3.69(+1.45%)
May 12, 2017 255.41 256.30 253.30 254.84 1,119,765 +0.69(+0.27%)
May 11, 2017 257.27 258.19 252.69 254.15 1,850,635 -3.77(-1.46%)
May 10, 2017 260.63 262.00 257.02 257.92 1,503,521 -3.36(-1.29%)
May 09, 2017 260.99 263.66 260.28 261.28 1,159,180 +0.86(+0.33%)
May 08, 2017 262.52 263.60 259.99 260.42 1,985,447 -1.73(-0.66%)
May 05, 2017 268.32 269.50 261.00 262.15 1,914,093 -6.45(-2.40%)
May 04, 2017 271.13 272.53 267.61 268.60 1,143,364 -2.76(-1.02%)
May 03, 2017 271.44 272.50 270.09 271.36 929,007 +0.02(+0.01%)
May 02, 2017 271.51 273.25 269.72 271.34 1,384,341 +0.31(+0.11%)
May 01, 2017 271.35 273.81 270.50 271.03 1,151,074 -0.18(-0.07%)
Apr 28, 2017 277.09 277.28 271.06 271.21 1,803,391 -5.36(-1.94%)
Apr 27, 2017 279.57 281.22 275.60 276.57 2,268,364 -3.41(-1.22%)
Apr 26, 2017 285.28 286.62 279.57 279.98 2,146,665 -6.91(-2.41%)
Apr 25, 2017 290.00 291.90 285.90 286.89 3,126,229 +10.03(+3.62%)
Apr 24, 2017 274.93 278.69 274.61 276.86 2,007,223 +3.92(+1.44%)
Apr 21, 2017 272.72 274.90 271.62 272.94 1,127,569 +0.48(+0.18%)
Apr 20, 2017 272.20 273.63 270.78 272.46 981,158 +0.52(+0.19%)
Apr 19, 2017 272.72 274.00 271.08 271.94 1,190,333 +0.78(+0.29%)
Apr 18, 2017 273.93 275.18 269.72 271.16 1,379,501 -2.89(-1.05%)
Apr 17, 2017 271.50 274.64 271.00 274.05 1,025,839 +2.17(+0.80%)
Apr 13, 2017 269.09 273.14 267.51 271.88 1,173,771 +2.96(+1.10%)
Apr 12, 2017 270.37 270.64 267.77 268.92 1,058,104 +0.27(+0.10%)
Apr 11, 2017 269.08 269.99 267.10 268.65 1,247,187 -0.65(-0.24%)
Apr 10, 2017 268.68 270.40 268.68 269.30 860,975 +0.57(+0.21%)
Apr 07, 2017 270.60 270.84 267.32 268.73 1,677,602 -2.21(-0.82%)
Apr 06, 2017 270.14 272.60 269.34 270.94 1,623,152 +0.50(+0.18%)
Apr 05, 2017 274.48 274.65 270.07 270.44 1,340,182 -3.80(-1.39%)
Apr 04, 2017 273.00 274.73 272.57 274.24 1,086,219 +1.55(+0.57%)
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.