Biogen, Inc. (NQ: BIIB )

277.64 USD -5.10 (-1.80%)
Streaming Delayed Price Updated: 2:52 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 49.28 50.35 49.22 50.20 2,687,979 +0.27(+0.54%)
Aug 28, 2009 50.23 50.41 49.53 49.93 1,952,448 -0.12(-0.24%)
Aug 27, 2009 49.28 50.23 49.24 50.05 2,476,809 +0.13(+0.26%)
Aug 26, 2009 49.59 50.00 49.42 49.92 1,920,439 +0.21(+0.42%)
Aug 25, 2009 49.55 49.90 49.29 49.71 1,965,509 +0.18(+0.36%)
Aug 24, 2009 49.59 49.84 49.19 49.53 1,692,859 -0.44(-0.88%)
Aug 21, 2009 49.45 50.43 49.16 49.97 2,243,360 +0.40(+0.81%)
Aug 20, 2009 49.05 49.85 48.93 49.57 1,777,291 +0.54(+1.10%)
Aug 19, 2009 48.11 49.13 47.91 49.03 2,245,029 +0.68(+1.41%)
Aug 18, 2009 48.10 48.55 47.85 48.35 1,981,390 +0.10(+0.21%)
Aug 17, 2009 48.34 48.63 47.90 48.25 2,010,174 -0.53(-1.09%)
Aug 14, 2009 48.67 48.87 47.77 48.78 2,126,067 -0.14(-0.29%)
Aug 13, 2009 49.04 49.45 48.70 48.92 2,654,894 -0.08(-0.16%)
Aug 12, 2009 47.70 49.44 47.51 49.00 3,684,381 +1.19(+2.49%)
Aug 11, 2009 47.59 48.09 47.49 47.81 1,746,366 -0.12(-0.25%)
Aug 10, 2009 47.29 48.00 47.04 47.93 1,929,192 +0.65(+1.37%)
Aug 07, 2009 46.81 47.75 46.81 47.28 1,600,226 +0.63(+1.35%)
Aug 06, 2009 47.58 47.60 46.39 46.65 2,778,954 -0.97(-2.04%)
Aug 05, 2009 48.55 48.61 47.49 47.62 2,298,559 -0.99(-2.04%)
Aug 04, 2009 47.97 48.72 47.84 48.61 1,674,857 +0.25(+0.52%)
Aug 03, 2009 47.47 48.40 47.22 48.36 2,461,967 +0.81(+1.70%)
Jul 31, 2009 47.49 48.39 47.45 47.55 2,568,592 +0.19(+0.40%)
Jul 30, 2009 48.89 48.94 47.29 47.36 3,566,968 -0.76(-1.58%)
Jul 29, 2009 48.70 49.07 47.82 48.12 3,228,064 -0.90(-1.84%)
Jul 28, 2009 49.14 49.76 48.74 49.02 2,422,643 -0.19(-0.39%)
Jul 27, 2009 49.25 49.54 48.49 49.21 2,140,245 +0.23(+0.47%)
Jul 24, 2009 48.60 49.01 47.83 48.98 1,589,418 +0.39(+0.80%)
Jul 23, 2009 46.97 48.99 46.75 48.59 3,743,204 +1.73(+3.69%)
Jul 22, 2009 47.72 47.72 46.52 46.86 2,409,846 -0.90(-1.88%)
Jul 21, 2009 46.94 47.84 46.48 47.76 2,763,095 +0.84(+1.79%)
Jul 20, 2009 46.13 47.23 45.95 46.92 4,685,512 +0.85(+1.85%)
Jul 17, 2009 46.75 47.18 45.87 46.07 3,379,970 -1.03(-2.19%)
Jul 16, 2009 47.77 48.30 46.72 47.10 4,984,788 +0.43(+0.92%)
Jul 15, 2009 46.19 46.74 46.01 46.67 3,611,319 +0.73(+1.59%)
Jul 14, 2009 46.62 47.27 45.69 45.94 4,111,104 -0.22(-0.48%)
Jul 13, 2009 45.40 46.48 44.90 46.16 3,633,972 +1.41(+3.15%)
Jul 10, 2009 45.13 45.80 44.53 44.75 3,146,978 -0.68(-1.50%)
Jul 09, 2009 45.07 45.80 44.67 45.43 2,509,152 +0.57(+1.27%)
Jul 08, 2009 45.00 45.55 44.74 44.86 3,458,143 +0.37(+0.83%)
Jul 07, 2009 45.08 45.25 44.41 44.49 2,638,035 -0.73(-1.61%)
Jul 06, 2009 44.88 45.40 44.58 45.22 2,731,889 +0.22(+0.49%)
Jul 02, 2009 46.71 47.22 44.80 45.00 5,113,072 -1.77(-3.78%)
Jul 01, 2009 45.33 47.41 45.33 46.77 5,721,013 +1.62(+3.59%)
Jun 30, 2009 47.14 47.14 44.56 45.15 8,872,741 -2.17(-4.59%)
Jun 29, 2009 47.83 48.30 46.30 47.32 7,032,060 -2.75(-5.49%)
Jun 26, 2009 49.71 50.23 49.54 50.07 2,281,849 +0.08(+0.16%)
Jun 25, 2009 49.70 50.13 48.61 49.99 2,302,971 +0.76(+1.54%)
Jun 24, 2009 48.71 49.49 48.25 49.23 2,412,547 +0.50(+1.03%)
Jun 23, 2009 49.43 49.58 48.50 48.73 2,417,756 -0.37(-0.75%)
Jun 22, 2009 50.64 51.04 48.59 49.10 4,710,022 -2.57(-4.97%)
Jun 19, 2009 52.49 52.88 51.40 51.67 4,628,853 -0.32(-0.62%)
Jun 18, 2009 52.62 52.62 51.39 51.99 1,704,094 +0.17(+0.33%)
Jun 17, 2009 51.00 52.62 50.49 51.82 2,346,971 +0.93(+1.83%)
Jun 16, 2009 50.35 51.39 50.04 50.89 2,247,650 +0.70(+1.39%)
Jun 15, 2009 50.44 50.73 49.61 50.19 2,846,351 -1.19(-2.32%)
Jun 12, 2009 51.15 51.66 50.80 51.38 1,826,547 -0.08(-0.16%)
Jun 11, 2009 51.74 52.17 50.93 51.46 2,740,129 -0.16(-0.31%)
Jun 10, 2009 51.75 52.77 51.28 51.62 2,058,029 -0.76(-1.45%)
Jun 09, 2009 52.20 52.83 51.76 52.38 1,803,045 +0.55(+1.06%)
Jun 08, 2009 51.69 52.64 51.41 51.83 1,856,273 -0.29(-0.56%)
Jun 05, 2009 53.21 53.44 50.29 52.12 3,439,241 -1.03(-1.94%)
Jun 04, 2009 53.40 54.00 53.02 53.15 2,822,599 -0.28(-0.52%)
Jun 03, 2009 52.16 54.50 51.63 53.43 3,815,482 +1.11(+2.12%)
Jun 02, 2009 50.47 52.99 50.45 52.32 3,177,431 +1.42(+2.79%)
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.