MENU

Biogen, Inc. (NQ: BIIB )

220.99 +2.77 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 276.08 276.28 267.59 268.85 1,701,600 -8.68(-3.13%)
Jan 30, 2020 288.12 288.12 276.14 277.53 1,600,993 -4.99(-1.77%)
Jan 29, 2020 282.05 283.38 279.66 282.52 1,166,223 +0.57(+0.20%)
Jan 28, 2020 283.96 284.29 280.72 281.95 1,136,493 +0.81(+0.29%)
Jan 27, 2020 278.14 282.33 276.23 281.14 1,405,468 +3.00(+1.08%)
Jan 24, 2020 284.21 284.99 277.32 278.14 1,260,600 -6.07(-2.14%)
Jan 23, 2020 287.23 288.08 281.21 284.21 1,936,132 -3.89(-1.35%)
Jan 22, 2020 288.17 290.85 287.60 288.10 1,571,001 +0.91(+0.32%)
Jan 21, 2020 286.54 287.84 282.76 287.19 2,253,084 +1.69(+0.59%)
Jan 17, 2020 287.32 288.00 284.90 285.50 1,765,100 -0.64(-0.22%)
Jan 16, 2020 294.49 294.80 284.24 286.14 2,799,313 -6.95(-2.37%)
Jan 15, 2020 298.94 300.37 292.41 293.09 1,975,635 -5.88(-1.97%)
Jan 14, 2020 294.10 306.35 291.27 298.97 2,112,618 +5.07(+1.73%)
Jan 13, 2020 294.81 295.50 290.83 293.90 1,401,120 -2.61(-0.88%)
Jan 10, 2020 294.64 298.74 294.36 296.51 1,164,400 +2.21(+0.75%)
Jan 09, 2020 293.99 296.57 292.36 294.30 966,484 +1.64(+0.56%)
Jan 08, 2020 288.88 294.19 287.81 292.66 1,059,026 +2.57(+0.89%)
Jan 07, 2020 290.57 291.84 287.99 290.09 1,034,005 -0.73(-0.25%)
Jan 06, 2020 290.24 291.19 288.20 290.82 1,271,002 -0.03(-0.01%)
Jan 03, 2020 290.77 292.68 290.22 290.85 700,600 -3.39(-1.15%)
Jan 02, 2020 299.06 299.08 292.28 294.24 1,178,304 -2.49(-0.84%)
Dec 31, 2019 295.28 297.36 292.84 296.73 810,100 +0.72(+0.24%)
Dec 30, 2019 300.37 301.57 295.01 296.01 873,187 -4.08(-1.36%)
Dec 27, 2019 302.85 303.05 299.49 300.09 677,600 -1.70(-0.56%)
Dec 26, 2019 304.47 306.94 301.28 301.79 738,175 -2.28(-0.75%)
Dec 24, 2019 301.64 304.65 301.07 304.07 433,700 +2.51(+0.83%)
Dec 23, 2019 302.90 305.72 300.86 301.56 1,542,163 +0.51(+0.17%)
Dec 20, 2019 301.00 301.85 299.50 301.05 3,949,600 +3.47(+1.17%)
Dec 19, 2019 297.27 298.77 295.01 297.58 1,472,375 +0.97(+0.33%)
Dec 18, 2019 297.63 300.83 295.55 296.61 1,790,811 -0.50(-0.17%)
Dec 17, 2019 301.86 301.93 296.30 297.11 1,360,259 -4.29(-1.42%)
Dec 16, 2019 297.81 301.74 296.75 301.40 1,398,702 +4.57(+1.54%)
Dec 13, 2019 298.00 304.00 294.89 296.83 1,946,100 +2.98(+1.01%)
Dec 12, 2019 291.94 296.17 290.93 293.85 1,951,212 +1.62(+0.55%)
Dec 11, 2019 296.82 299.29 292.00 292.23 1,313,890 -4.97(-1.67%)
Dec 10, 2019 294.38 300.26 294.37 297.20 1,227,234 +1.65(+0.56%)
Dec 09, 2019 300.27 304.32 295.46 295.55 2,076,995 -4.71(-1.57%)
Dec 06, 2019 299.68 304.56 299.68 300.26 2,261,300 +0.87(+0.29%)
Dec 05, 2019 291.00 309.06 275.04 299.39 5,988,569 +9.87(+3.41%)
Dec 04, 2019 290.15 293.14 284.03 289.52 1,736,219 -1.18(-0.41%)
Dec 03, 2019 291.78 294.65 289.80 290.70 1,671,937 -1.69(-0.58%)
Dec 02, 2019 292.35 296.60 290.16 292.39 1,822,216 -7.42(-2.47%)
Nov 29, 2019 301.10 305.18 299.40 299.81 944,500 -3.54(-1.17%)
Nov 27, 2019 303.61 304.00 298.68 303.35 1,369,900 +0.29(+0.10%)
Nov 26, 2019 301.60 307.35 301.60 303.06 2,417,212 +0.45(+0.15%)
Nov 25, 2019 301.63 307.01 300.56 302.61 2,226,104 +3.53(+1.18%)
Nov 22, 2019 288.40 301.86 288.32 299.08 3,288,300 +10.62(+3.68%)
Nov 21, 2019 285.35 289.18 283.76 288.46 1,292,209 +3.06(+1.07%)
Nov 20, 2019 285.09 289.10 283.88 285.40 1,409,625 -0.03(-0.01%)
Nov 19, 2019 282.11 290.69 280.51 285.43 2,001,527 +2.81(+0.99%)
Nov 18, 2019 280.43 283.50 280.05 282.62 1,626,700 +0.35(+0.12%)
Nov 15, 2019 278.25 283.95 277.11 282.27 1,922,100 +7.12(+2.59%)
Nov 14, 2019 282.84 282.84 271.48 275.15 2,354,906 -6.74(-2.39%)
Nov 13, 2019 290.25 290.25 280.95 281.89 1,925,445 -9.51(-3.26%)
Nov 12, 2019 295.00 296.25 289.12 291.40 1,860,852 -2.74(-0.93%)
Nov 11, 2019 292.48 294.92 290.52 294.14 1,007,716 +0.89(+0.30%)
Nov 08, 2019 286.53 293.39 285.25 293.25 1,477,100 +6.38(+2.22%)
Nov 07, 2019 289.52 290.56 285.60 286.87 1,430,662 -2.13(-0.74%)
Nov 06, 2019 292.34 293.00 286.85 289.00 1,306,356 -3.18(-1.09%)
Nov 05, 2019 293.75 295.09 288.82 292.18 1,374,342 -1.25(-0.43%)
Nov 04, 2019 301.14 302.56 293.13 293.43 1,573,826 -5.77(-1.93%)
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.
TOP
Email a Story