Biogen, Inc. (NQ: BIIB )

267.12 USD -1.65 (-0.61%)
Streaming Delayed Price Updated: 4:24 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 299.00 305.05 296.14 296.83 2,290,985 -7.88(-2.59%)
Apr 29, 2020 308.84 313.34 304.63 304.71 2,100,079 -0.51(-0.17%)
Apr 28, 2020 305.02 312.83 303.00 305.22 1,862,944 +1.98(+0.65%)
Apr 27, 2020 300.58 305.00 299.74 303.24 1,611,275 +5.44(+1.83%)
Apr 24, 2020 293.06 297.94 290.10 297.80 1,778,800 +5.80(+1.99%)
Apr 23, 2020 293.61 297.44 291.57 292.00 2,911,457 -6.01(-2.02%)
Apr 22, 2020 302.75 306.99 289.02 298.01 6,651,251 -31.00(-9.42%)
Apr 21, 2020 332.51 336.19 328.37 329.01 1,520,497 -10.40(-3.06%)
Apr 20, 2020 338.64 350.24 337.28 339.41 1,620,691 -3.14(-0.92%)
Apr 17, 2020 345.97 346.05 335.29 342.55 1,701,800 +4.21(+1.24%)
Apr 16, 2020 331.15 340.38 328.17 338.34 1,602,856 +11.40(+3.49%)
Apr 15, 2020 329.45 333.20 322.86 326.94 1,426,443 -6.82(-2.04%)
Apr 14, 2020 329.00 336.50 328.34 333.76 1,675,520 +10.82(+3.35%)
Apr 13, 2020 318.01 325.11 316.79 322.94 2,083,818 +1.89(+0.59%)
Apr 09, 2020 315.10 322.45 314.01 321.05 1,480,200 +4.10(+1.29%)
Apr 08, 2020 305.25 319.39 301.01 316.95 1,932,339 +15.74(+5.23%)
Apr 07, 2020 314.94 319.60 299.61 301.21 2,457,696 -10.18(-3.27%)
Apr 06, 2020 308.49 314.14 300.60 311.39 3,181,066 +10.88(+3.62%)
Apr 03, 2020 303.70 311.52 296.80 300.51 1,422,800 -3.96(-1.30%)
Apr 02, 2020 290.10 307.15 290.00 304.47 3,286,692 +11.20(+3.82%)
Apr 01, 2020 308.81 313.46 290.35 293.27 2,177,630 -23.11(-7.30%)
Mar 31, 2020 313.48 319.94 309.20 316.38 2,869,278 +0.25(+0.08%)
Mar 30, 2020 300.00 321.41 298.08 316.13 1,747,329 +19.38(+6.53%)
Mar 27, 2020 297.00 307.14 294.25 296.75 1,653,100 -8.19(-2.69%)
Mar 26, 2020 284.74 306.77 284.51 304.94 2,270,174 +19.96(+7.00%)
Mar 25, 2020 274.73 300.84 268.13 284.98 2,677,868 +8.79(+3.18%)
Mar 24, 2020 278.89 283.26 269.98 276.19 3,463,277 +7.00(+2.60%)
Mar 23, 2020 280.13 288.05 262.25 269.19 2,694,648 -9.58(-3.44%)
Mar 20, 2020 288.02 301.88 277.81 278.77 2,730,100 -9.25(-3.21%)
Mar 19, 2020 293.15 297.48 283.28 288.02 2,470,019 -10.66(-3.57%)
Mar 18, 2020 293.71 306.74 277.51 298.68 2,766,752 -6.64(-2.17%)
Mar 17, 2020 285.33 314.65 284.14 305.32 2,626,026 +23.60(+8.38%)
Mar 16, 2020 281.86 309.35 273.59 281.72 3,862,618 -23.49(-7.70%)
Mar 13, 2020 279.14 306.00 276.24 305.21 3,641,000 +36.33(+13.51%)
Mar 12, 2020 280.00 285.42 266.01 268.88 2,901,015 -25.37(-8.62%)
Mar 11, 2020 295.99 303.36 291.96 294.25 1,879,095 -11.38(-3.72%)
Mar 10, 2020 304.49 308.77 289.58 305.63 2,378,638 +8.44(+2.84%)
Mar 09, 2020 301.00 306.97 293.76 297.19 2,149,280 -20.76(-6.53%)
Mar 06, 2020 308.27 319.18 306.17 317.95 1,513,100 +0.25(+0.08%)
Mar 05, 2020 319.73 326.45 315.00 317.70 1,470,073 -10.75(-3.27%)
Mar 04, 2020 319.29 328.45 316.41 328.45 1,752,259 +12.67(+4.01%)
Mar 03, 2020 320.28 333.00 311.87 315.78 2,035,157 -12.11(-3.69%)
Mar 02, 2020 308.64 328.23 307.83 327.89 2,364,280 +19.50(+6.32%)
Feb 28, 2020 300.23 310.54 299.00 308.39 2,396,700 -1.69(-0.55%)
Feb 27, 2020 324.72 325.55 309.63 310.08 2,221,138 -17.37(-5.30%)
Feb 26, 2020 326.98 330.93 323.61 327.45 1,411,294 +3.34(+1.03%)
Feb 25, 2020 327.20 330.61 322.70 324.11 1,831,121 -1.87(-0.57%)
Feb 24, 2020 331.50 336.00 325.42 325.98 1,732,453 -10.73(-3.19%)
Feb 21, 2020 336.97 337.82 334.60 336.71 923,300 +0.07(+0.02%)
Feb 20, 2020 342.18 343.00 332.50 336.64 1,497,823 -4.40(-1.29%)
Feb 19, 2020 338.00 341.77 335.42 341.04 1,488,338 +3.94(+1.17%)
Feb 18, 2020 343.66 344.00 334.09 337.10 1,515,341 +4.10(+1.23%)
Feb 14, 2020 334.00 335.40 331.83 333.00 1,023,200 -1.25(-0.37%)
Feb 13, 2020 329.20 338.88 329.00 334.25 1,307,273 +2.49(+0.75%)
Feb 12, 2020 331.66 334.71 329.04 331.76 1,603,009 -0.53(-0.16%)
Feb 11, 2020 338.06 340.05 329.72 332.29 1,806,188 -6.64(-1.96%)
Feb 10, 2020 332.00 339.56 330.24 338.93 1,867,011 +0.23(+0.07%)
Feb 07, 2020 335.39 340.32 331.66 338.70 2,209,300 +1.46(+0.43%)
Feb 06, 2020 338.39 348.66 333.50 337.24 3,612,920 +4.37(+1.31%)
Feb 05, 2020 285.63 374.99 279.17 332.87 10,157,242 +49.58(+17.50%)
Feb 04, 2020 276.40 285.60 275.94 283.29 1,684,423 +10.56(+3.87%)
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.