Biogen, Inc. (NQ: BIIB )

241.75 USD -0.76 (-0.31%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 62.76 62.92 61.91 62.15 1,976,300 -0.93(-1.47%)
May 27, 2004 63.40 63.90 61.69 63.08 5,153,500 -0.01(-0.02%)
May 26, 2004 63.20 63.88 62.67 63.09 3,198,100 -0.45(-0.71%)
May 25, 2004 62.70 63.94 61.85 63.54 5,082,400 +0.89(+1.42%)
May 24, 2004 60.77 62.65 60.61 62.65 4,701,400 +1.25(+2.04%)
May 21, 2004 61.50 61.73 60.38 61.40 3,564,100 +0.75(+1.24%)
May 20, 2004 59.29 61.50 59.22 60.65 5,456,800 +1.43(+2.41%)
May 19, 2004 60.03 60.20 58.58 59.22 6,338,900 +0.01(+0.02%)
May 18, 2004 58.50 59.76 58.39 59.21 3,542,900 +1.06(+1.82%)
May 17, 2004 58.00 58.85 57.40 58.15 2,591,900 -0.35(-0.60%)
May 14, 2004 58.55 59.74 57.20 58.50 3,985,000 +0.02(+0.03%)
May 13, 2004 57.78 58.74 57.57 58.48 3,765,800 +0.46(+0.79%)
May 12, 2004 57.00 58.21 55.96 58.02 5,035,400 +0.45(+0.78%)
May 11, 2004 56.50 57.91 56.45 57.57 3,556,500 +1.20(+2.13%)
May 10, 2004 56.38 56.47 55.15 56.37 4,709,700 -0.47(-0.83%)
May 07, 2004 57.00 58.65 56.71 56.84 3,202,900 -0.65(-1.13%)
May 06, 2004 58.50 58.60 56.92 57.49 2,955,800 -1.44(-2.44%)
May 05, 2004 57.90 59.03 57.08 58.93 3,473,700 +1.18(+2.04%)
May 04, 2004 58.91 59.06 56.91 57.75 5,486,600 -1.76(-2.96%)
May 03, 2004 59.09 60.60 58.80 59.51 4,361,000 +0.51(+0.86%)
Apr 30, 2004 60.15 61.65 58.82 59.00 10,975,600 +1.99(+3.49%)
Apr 29, 2004 58.06 58.56 56.70 57.01 4,567,000 -0.79(-1.37%)
Apr 28, 2004 59.64 59.73 57.75 57.80 3,952,300 -2.19(-3.65%)
Apr 27, 2004 60.23 62.00 59.80 59.99 3,686,800 -0.10(-0.17%)
Apr 26, 2004 60.99 62.25 59.92 60.09 3,253,200 -0.59(-0.97%)
Apr 23, 2004 60.70 60.75 59.25 60.68 2,291,200 -0.09(-0.15%)
Apr 22, 2004 58.44 60.80 58.34 60.77 3,539,300 +2.04(+3.47%)
Apr 21, 2004 58.07 59.25 57.16 58.73 3,423,300 +0.83(+1.43%)
Apr 20, 2004 60.27 61.05 57.82 57.90 4,283,200 -2.72(-4.49%)
Apr 19, 2004 59.66 61.16 59.35 60.62 4,197,300 +1.16(+1.95%)
Apr 16, 2004 56.96 60.10 56.96 59.46 4,824,500 +1.77(+3.07%)
Apr 15, 2004 57.08 58.50 56.96 57.69 3,880,000 +0.78(+1.37%)
Apr 14, 2004 55.52 57.24 55.40 56.91 2,499,400 +1.08(+1.93%)
Apr 13, 2004 57.15 57.20 55.61 55.83 2,374,700 -0.77(-1.36%)
Apr 12, 2004 55.74 56.80 55.49 56.60 1,999,500 +1.57(+2.85%)
Apr 08, 2004 56.15 56.17 54.56 55.03 3,852,000 -0.22(-0.40%)
Apr 07, 2004 55.92 56.09 54.84 55.25 4,292,400 -1.69(-2.97%)
Apr 06, 2004 57.10 57.40 56.40 56.94 2,385,200 -0.69(-1.20%)
Apr 05, 2004 57.67 58.00 57.27 57.63 2,488,300 -0.34(-0.59%)
Apr 02, 2004 57.60 58.13 56.95 57.97 3,187,100 +1.47(+2.60%)
Apr 01, 2004 55.40 56.90 55.01 56.50 3,309,600 +0.90(+1.62%)
Mar 31, 2004 56.00 56.30 55.08 55.60 3,534,200 -0.43(-0.77%)
Mar 30, 2004 54.86 56.18 54.75 56.03 2,694,500 +0.10(+0.18%)
Mar 29, 2004 53.44 55.99 53.30 55.93 4,483,700 +2.75(+5.17%)
Mar 26, 2004 54.56 54.76 53.09 53.18 2,548,800 -1.45(-2.65%)
Mar 25, 2004 54.67 54.97 53.33 54.63 3,543,600 +0.00(+0.00%)
Mar 24, 2004 52.28 54.76 52.27 54.63 5,760,200 +1.90(+3.60%)
Mar 23, 2004 52.76 53.43 52.03 52.73 4,496,900 +0.41(+0.78%)
Mar 22, 2004 52.47 52.60 51.00 52.32 3,492,100 -0.56(-1.06%)
Mar 19, 2004 53.49 53.94 52.30 52.88 3,735,200 -0.63(-1.18%)
Mar 18, 2004 53.84 54.16 52.80 53.51 3,403,700 -0.66(-1.22%)
Mar 17, 2004 52.60 54.40 51.76 54.17 5,233,400 +2.39(+4.62%)
Mar 16, 2004 53.47 53.64 50.87 51.78 7,272,100 -1.13(-2.14%)
Mar 15, 2004 54.39 54.39 52.10 52.91 4,710,800 -1.79(-3.27%)
Mar 12, 2004 53.76 54.75 53.06 54.70 4,538,900 +0.71(+1.32%)
Mar 11, 2004 54.62 55.34 53.85 53.99 5,626,900 -1.01(-1.84%)
Mar 10, 2004 55.62 56.85 54.94 55.00 4,617,800 -1.19(-2.12%)
Mar 09, 2004 57.18 57.50 55.55 56.19 6,156,400 -1.31(-2.28%)
Mar 08, 2004 59.07 59.62 57.14 57.50 4,283,400 -1.71(-2.89%)
Mar 05, 2004 58.49 59.63 57.47 59.21 5,200,600 +0.19(+0.32%)
Mar 04, 2004 57.80 59.44 57.45 59.02 5,652,700 +0.74(+1.27%)
Mar 03, 2004 57.35 58.63 57.06 58.28 7,244,700 +0.64(+1.11%)
Mar 02, 2004 55.86 57.65 55.37 57.64 7,421,400 +1.53(+2.73%)
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.