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 (%)
Sep 30, 2020 283.87 284.85 280.79 283.68 1,199,963 +1.33(+0.47%)
Sep 29, 2020 280.84 285.45 280.23 282.35 864,797 +0.31(+0.11%)
Sep 28, 2020 282.00 287.95 279.18 282.04 1,782,163 +8.76(+3.21%)
Sep 25, 2020 268.29 274.26 267.50 273.28 737,500 +3.24(+1.20%)
Sep 24, 2020 271.00 272.08 267.59 270.04 761,869 -2.16(-0.79%)
Sep 23, 2020 273.11 278.38 271.21 272.20 983,007 -0.56(-0.21%)
Sep 22, 2020 269.00 273.55 267.42 272.76 1,049,972 +4.46(+1.66%)
Sep 21, 2020 272.23 272.70 265.05 268.30 1,733,276 -6.18(-2.25%)
Sep 18, 2020 275.64 276.01 269.87 274.48 3,069,200 -0.89(-0.32%)
Sep 17, 2020 272.50 277.55 272.16 275.37 972,624 -1.02(-0.37%)
Sep 16, 2020 280.99 285.00 274.26 276.39 1,550,713 -2.06(-0.74%)
Sep 15, 2020 280.04 283.29 276.45 278.45 1,105,505 +0.16(+0.06%)
Sep 14, 2020 271.28 279.40 271.27 278.29 1,102,449 +8.38(+3.10%)
Sep 11, 2020 267.93 271.00 266.68 269.91 846,100 +3.40(+1.28%)
Sep 10, 2020 271.31 274.17 265.79 266.51 1,095,579 -6.00(-2.20%)
Sep 09, 2020 270.14 274.78 268.55 272.51 960,934 +3.61(+1.34%)
Sep 08, 2020 274.20 275.14 268.04 268.90 1,246,699 -7.10(-2.57%)
Sep 04, 2020 278.12 280.48 274.08 276.00 1,240,700 -0.15(-0.05%)
Sep 03, 2020 286.22 287.37 274.02 276.15 1,402,900 -9.45(-3.31%)
Sep 02, 2020 281.06 288.03 280.54 285.60 1,040,659 +5.85(+2.09%)
Sep 01, 2020 287.48 287.62 277.31 279.75 1,254,471 -7.89(-2.74%)
Aug 31, 2020 281.65 287.95 280.78 287.64 1,639,564 +6.18(+2.20%)
Aug 28, 2020 279.52 281.77 278.89 281.46 814,300 +2.20(+0.79%)
Aug 27, 2020 280.15 282.39 278.37 279.26 1,503,226 +0.09(+0.03%)
Aug 26, 2020 279.14 281.60 276.00 279.17 917,039 +0.14(+0.05%)
Aug 25, 2020 276.27 281.11 275.63 279.03 1,294,670 +2.47(+0.89%)
Aug 24, 2020 277.48 279.72 274.89 276.56 1,006,465 -0.51(-0.18%)
Aug 21, 2020 277.65 278.22 274.64 277.07 927,300 -0.45(-0.16%)
Aug 20, 2020 278.39 279.34 275.06 277.52 957,173 -2.46(-0.88%)
Aug 19, 2020 284.80 286.95 279.46 279.98 1,540,806 -8.90(-3.08%)
Aug 18, 2020 289.30 291.19 285.05 288.88 1,028,851 -0.28(-0.10%)
Aug 17, 2020 289.85 294.94 288.32 289.16 1,066,261 -0.29(-0.10%)
Aug 14, 2020 287.99 290.55 287.79 289.45 619,300 +0.91(+0.32%)
Aug 13, 2020 291.87 294.09 287.33 288.54 905,465 -4.68(-1.60%)
Aug 12, 2020 290.69 296.27 290.69 293.22 1,016,489 +3.28(+1.13%)
Aug 11, 2020 300.27 301.50 289.17 289.94 1,443,867 -10.32(-3.44%)
Aug 10, 2020 308.00 308.50 298.42 300.26 1,525,013 -5.45(-1.78%)
Aug 07, 2020 311.14 312.00 299.29 305.71 4,454,600 +28.05(+10.10%)
Aug 06, 2020 275.76 279.00 274.95 277.66 756,536 +1.49(+0.54%)
Aug 05, 2020 276.65 278.63 274.42 276.17 903,106 +0.09(+0.03%)
Aug 04, 2020 278.08 278.60 275.25 276.08 1,100,966 -2.08(-0.75%)
Aug 03, 2020 274.70 279.91 274.70 278.16 976,391 +3.47(+1.26%)
Jul 31, 2020 273.44 274.71 269.31 274.69 1,288,900 -0.17(-0.06%)
Jul 30, 2020 273.02 277.44 272.94 274.86 723,398 -2.50(-0.90%)
Jul 29, 2020 281.19 283.42 274.89 277.36 816,591 -2.99(-1.07%)
Jul 28, 2020 286.27 287.00 280.16 280.35 1,158,950 -5.84(-2.04%)
Jul 27, 2020 282.68 287.25 279.55 286.19 1,967,551 +13.86(+5.09%)
Jul 24, 2020 277.26 277.32 270.66 272.33 862,200 -6.18(-2.22%)
Jul 23, 2020 282.26 282.26 277.53 278.51 948,017 -2.30(-0.82%)
Jul 22, 2020 285.36 286.48 279.10 280.81 1,392,479 +0.62(+0.22%)
Jul 21, 2020 285.00 285.00 280.03 280.19 889,277 -3.21(-1.13%)
Jul 20, 2020 281.14 284.23 281.14 283.40 739,750 +1.52(+0.54%)
Jul 17, 2020 280.66 283.48 279.27 281.88 903,600 +2.34(+0.84%)
Jul 16, 2020 282.22 282.32 276.81 279.54 944,720 -3.42(-1.21%)
Jul 15, 2020 282.13 284.69 280.39 282.96 1,136,638 +1.69(+0.60%)
Jul 14, 2020 275.15 281.76 274.14 281.27 895,750 +4.75(+1.72%)
Jul 13, 2020 279.28 282.86 275.90 276.52 1,209,867 -2.36(-0.85%)
Jul 10, 2020 277.18 279.49 275.35 278.88 955,300 +0.18(+0.06%)
Jul 09, 2020 282.30 282.99 274.28 278.70 1,115,752 -1.49(-0.53%)
Jul 08, 2020 294.32 294.99 278.17 280.19 3,258,119 +11.84(+4.41%)
Jul 07, 2020 269.30 272.05 267.57 268.35 2,069,770 -1.45(-0.54%)
Jul 06, 2020 268.04 270.71 267.13 269.80 859,457 +4.68(+1.77%)
Jul 02, 2020 265.49 267.98 264.12 265.12 943,000 +0.35(+0.13%)
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.