Biogen, Inc. (NQ: BIIB )

269.85 USD -3.39 (-1.24%)
Official Closing Price Updated: 5:41 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 290.00 295.49 290.00 290.97 0 -2.86(-0.97%)
Nov 27, 2013 292.80 295.89 288.01 293.83 0 +4.63(+1.60%)
Nov 26, 2013 295.95 297.80 288.58 289.20 1,583,073 -6.68(-2.26%)
Nov 25, 2013 286.54 297.98 284.77 295.88 2,725,361 +10.26(+3.59%)
Nov 22, 2013 278.00 289.97 274.98 285.62 0 +33.19(+13.15%)
Nov 21, 2013 247.30 253.22 245.31 252.43 1,398,275 +6.31(+2.56%)
Nov 20, 2013 245.67 249.96 243.00 246.12 1,014,438 +0.66(+0.27%)
Nov 19, 2013 241.97 248.75 240.68 245.46 1,203,463 +4.19(+1.74%)
Nov 18, 2013 244.98 247.40 239.81 241.27 1,224,246 -3.82(-1.56%)
Nov 15, 2013 237.00 245.81 236.80 245.09 0 +7.51(+3.16%)
Nov 14, 2013 236.50 240.84 236.50 237.58 680,033 +1.96(+0.83%)
Nov 12, 2013 233.50 235.63 231.00 235.62 0 +0.83(+0.35%)
Nov 11, 2013 236.23 237.43 232.36 234.79 0 -1.90(-0.80%)
Nov 08, 2013 233.12 237.54 230.25 236.69 0 +5.50(+2.38%)
Nov 07, 2013 239.72 242.89 230.53 231.19 1,444,057 -7.29(-3.06%)
Nov 06, 2013 245.27 245.98 237.63 238.48 1,053,375 -5.58(-2.29%)
Nov 05, 2013 237.99 244.87 237.99 244.06 993,525 +3.99(+1.66%)
Nov 04, 2013 243.79 245.95 239.85 240.07 942,173 -3.03(-1.25%)
Nov 01, 2013 245.57 248.32 239.61 243.10 0 -1.09(-0.45%)
Oct 31, 2013 249.23 251.00 244.17 244.19 1,174,227 -4.76(-1.91%)
Oct 30, 2013 253.72 254.82 246.77 248.95 934,430 -5.44(-2.14%)
Oct 29, 2013 255.85 256.00 249.13 254.39 871,222 -0.04(-0.02%)
Oct 28, 2013 250.46 262.00 245.03 254.43 2,577,765 +2.17(+0.86%)
Oct 25, 2013 250.53 252.83 247.76 252.26 0 +3.04(+1.22%)
Oct 24, 2013 251.99 252.99 248.37 249.22 1,034,731 -1.90(-0.76%)
Oct 23, 2013 249.80 251.84 247.43 251.12 993,548 +0.52(+0.21%)
Oct 22, 2013 244.25 251.96 243.02 250.60 1,239,077 +7.53(+3.10%)
Oct 21, 2013 245.19 246.50 241.52 243.07 774,235 -1.83(-0.75%)
Oct 18, 2013 246.70 246.86 241.65 244.90 1,122,399 -2.20(-0.89%)
Oct 17, 2013 241.02 247.46 240.05 247.10 932,612 +5.92(+2.46%)
Oct 16, 2013 236.57 241.88 236.35 241.18 1,148,433 +4.71(+1.99%)
Oct 15, 2013 237.69 239.07 236.19 236.47 765,740 -2.37(-0.99%)
Oct 14, 2013 232.65 238.97 231.02 238.84 701,806 +4.04(+1.72%)
Oct 11, 2013 233.97 238.65 233.26 234.80 0 +0.63(+0.27%)
Oct 10, 2013 228.26 234.85 227.50 234.17 1,178,088 +10.32(+4.61%)
Oct 09, 2013 226.96 228.15 221.07 223.85 1,429,555 -1.65(-0.73%)
Oct 08, 2013 235.37 237.75 225.11 225.50 1,554,261 -11.09(-4.69%)
Oct 07, 2013 237.47 240.91 235.59 236.59 910,184 -3.71(-1.54%)
Oct 04, 2013 236.39 241.45 235.40 240.30 1,325,957 +6.46(+2.76%)
Oct 03, 2013 244.71 245.98 233.50 233.84 1,679,981 -12.39(-5.03%)
Oct 02, 2013 243.90 248.32 243.62 246.23 835,887 +1.31(+0.53%)
Oct 01, 2013 242.85 245.75 241.95 244.92 913,757 +0.10(+0.04%)
Sep 27, 2013 241.23 245.16 238.47 244.82 0 +1.77(+0.73%)
Sep 26, 2013 241.94 245.88 241.48 243.05 986,202 +1.54(+0.64%)
Sep 25, 2013 244.10 244.36 241.27 241.51 872,309 -2.03(-0.83%)
Sep 24, 2013 242.46 243.97 240.89 243.54 833,119 +0.87(+0.36%)
Sep 23, 2013 248.40 248.40 241.52 242.67 1,056,810 -5.46(-2.20%)
Sep 20, 2013 248.28 248.75 246.05 248.13 0 +0.15(+0.06%)
Sep 19, 2013 247.03 248.95 244.62 247.98 1,395,622 +1.63(+0.66%)
Sep 18, 2013 245.99 246.49 240.05 246.35 1,603,879 +6.30(+2.62%)
Sep 17, 2013 238.98 241.00 236.23 240.05 0 +0.48(+0.20%)
Sep 16, 2013 238.01 240.38 236.31 239.57 1,045,346 +4.86(+2.07%)
Sep 13, 2013 234.95 236.07 231.54 234.71 0 +0.60(+0.26%)
Sep 12, 2013 236.77 238.50 233.08 234.11 1,112,213 -2.16(-0.91%)
Sep 11, 2013 228.50 236.54 227.79 236.27 1,220,774 +7.58(+3.31%)
Sep 10, 2013 230.00 230.35 224.79 228.69 931,227 -0.16(-0.07%)
Sep 09, 2013 226.09 229.00 224.94 228.86 872,119 +3.68(+1.63%)
Sep 06, 2013 229.50 230.00 224.43 225.18 0 -2.52(-1.11%)
Sep 05, 2013 229.81 231.72 226.02 227.70 1,072,308 -2.89(-1.25%)
Sep 04, 2013 223.64 231.65 223.00 230.59 1,905,033 +8.80(+3.97%)
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.