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 (%)
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%)
Oct 01, 2004 60.78 62.87 60.71 62.87 3,067,300 +1.70(+2.78%)
Sep 30, 2004 60.41 61.50 59.89 61.17 2,984,300 +0.45(+0.74%)
Sep 29, 2004 59.96 60.93 59.85 60.72 2,082,000 +0.71(+1.18%)
Sep 28, 2004 59.34 60.37 59.06 60.01 2,293,400 +0.73(+1.23%)
Sep 27, 2004 59.65 60.02 58.93 59.28 2,255,200 -0.39(-0.65%)
Sep 24, 2004 59.20 60.50 59.09 59.67 2,163,700 +0.36(+0.61%)
Sep 23, 2004 59.71 60.26 59.12 59.31 2,622,700 -0.26(-0.44%)
Sep 22, 2004 61.13 61.13 59.56 59.57 3,090,300 -1.95(-3.17%)
Sep 21, 2004 61.62 61.76 60.70 61.52 3,164,500 -0.02(-0.03%)
Sep 20, 2004 61.55 62.56 60.82 61.54 2,817,500 -0.18(-0.29%)
Sep 17, 2004 61.49 61.93 61.41 61.72 2,112,700 +0.67(+1.10%)
Sep 16, 2004 61.48 62.19 60.88 61.05 2,486,400 -0.35(-0.57%)
Sep 15, 2004 61.88 62.28 61.18 61.40 2,134,800 -0.91(-1.46%)
Sep 14, 2004 62.08 62.85 61.78 62.31 2,009,000 +0.06(+0.10%)
Sep 13, 2004 62.04 62.95 61.42 62.25 2,406,600 +0.16(+0.26%)
Sep 10, 2004 61.10 62.48 60.90 62.09 2,268,000 +0.73(+1.19%)
Sep 09, 2004 60.66 61.65 60.35 61.36 2,694,600 +0.81(+1.34%)
Sep 08, 2004 60.85 61.43 59.80 60.55 1,994,300 -0.35(-0.57%)
Sep 07, 2004 60.73 61.83 60.43 60.90 2,280,800 +0.43(+0.71%)
Sep 03, 2004 61.09 61.65 60.38 60.47 2,618,800 -0.75(-1.23%)
Sep 02, 2004 59.98 61.97 59.77 61.22 2,563,200 +1.22(+2.03%)
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.