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 (%)
Jan 31, 2014 313.08 317.45 311.01 312.64 1,313,163 -5.64(-1.77%)
Jan 30, 2014 310.72 321.25 310.00 318.28 1,807,663 +12.82(+4.20%)
Jan 29, 2014 299.03 318.42 292.82 305.46 2,772,374 -0.19(-0.06%)
Jan 28, 2014 302.38 306.00 297.02 305.65 1,723,735 +7.77(+2.61%)
Jan 27, 2014 303.61 303.86 292.53 297.88 1,515,145 -5.72(-1.88%)
Jan 24, 2014 314.78 315.13 303.14 303.60 1,943,806 -11.36(-3.61%)
Jan 23, 2014 307.23 315.38 305.48 314.96 1,578,578 +4.42(+1.42%)
Jan 22, 2014 309.80 315.00 306.32 310.54 1,125,227 +0.04(+0.01%)
Jan 21, 2014 300.45 311.20 299.54 310.50 1,792,941 +13.02(+4.38%)
Jan 17, 2014 293.60 297.48 297.48 297.48 1,413,600 +3.48(+1.18%)
Jan 16, 2014 297.27 299.13 291.75 294.00 1,051,235 -2.72(-0.92%)
Jan 15, 2014 297.47 297.47 292.32 296.72 1,038,357 -0.75(-0.25%)
Jan 14, 2014 284.70 300.67 280.31 297.47 1,651,354 +13.80(+4.86%)
Jan 13, 2014 299.35 302.95 281.55 283.67 2,305,504 -15.64(-5.23%)
Jan 10, 2014 291.57 299.85 286.30 299.31 1,868,748 +9.56(+3.30%)
Jan 09, 2014 292.05 297.00 288.00 289.75 1,318,676 -0.26(-0.09%)
Jan 08, 2014 276.64 290.99 274.25 290.01 1,435,587 +16.49(+6.03%)
Jan 07, 2014 275.83 277.17 273.45 273.52 817,385 -1.45(-0.53%)
Jan 06, 2014 278.03 279.36 270.62 274.97 1,016,890 -2.43(-0.88%)
Jan 03, 2014 279.80 280.84 275.48 277.40 655,988 -2.93(-1.05%)
Jan 02, 2014 279.44 282.52 276.21 280.33 901,404 +0.76(+0.27%)
Dec 31, 2013 279.93 279.57 279.57 279.57 640,600 +0.00(+0.00%)
Dec 30, 2013 278.39 280.18 273.77 279.57 605,202 +2.40(+0.87%)
Dec 27, 2013 281.81 282.92 276.31 277.17 609,633 -4.17(-1.48%)
Dec 26, 2013 280.81 282.22 279.07 281.34 620,545 +0.69(+0.25%)
Dec 24, 2013 281.44 282.68 278.36 280.65 463,262 -0.96(-0.34%)
Dec 23, 2013 284.28 285.00 279.51 281.61 1,075,940 -1.73(-0.61%)
Dec 20, 2013 278.45 285.54 275.03 283.34 3,027,642 +6.13(+2.21%)
Dec 19, 2013 278.88 280.43 275.17 277.21 955,172 -3.43(-1.22%)
Dec 18, 2013 272.19 281.25 270.74 280.64 1,870,359 +9.13(+3.36%)
Dec 17, 2013 274.50 276.59 270.27 271.51 1,249,321 -2.09(-0.76%)
Dec 16, 2013 277.57 283.54 273.21 273.60 1,178,303 -1.72(-0.62%)
Dec 13, 2013 278.02 279.41 271.59 275.32 1,167,492 -2.55(-0.92%)
Dec 12, 2013 278.20 283.83 277.22 277.87 993,034 -0.17(-0.06%)
Dec 11, 2013 285.75 286.02 277.19 278.04 1,268,487 -7.19(-2.52%)
Dec 10, 2013 281.88 288.90 281.28 285.23 847,546 -0.95(-0.33%)
Dec 09, 2013 292.86 293.20 284.70 286.18 1,189,970 -4.72(-1.62%)
Dec 06, 2013 289.55 292.86 283.00 290.90 0 +5.98(+2.10%)
Dec 05, 2013 284.95 288.73 282.12 284.92 0 -0.90(-0.31%)
Dec 04, 2013 285.90 289.24 282.38 285.82 0 -1.94(-0.67%)
Dec 03, 2013 294.17 294.84 286.56 287.76 1,410,701 -7.08(-2.40%)
Dec 02, 2013 291.71 298.82 290.52 294.84 0 +3.87(+1.33%)
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%)
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.