MENU

Biogen, Inc. (NQ: BIIB )

305.15 +1.70 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 223.03 228.01 226.00 2,518,539 +0.79(+0.35%)
Jan 28, 2022 218.16 225.23 217.92 225.21 1,325,612 +6.27(+2.86%)
Jan 27, 2022 221.26 223.74 218.20 218.94 1,097,985 -0.66(-0.30%)
Jan 26, 2022 223.14 227.25 218.37 219.60 1,684,529 -2.71(-1.22%)
Jan 25, 2022 221.16 224.87 218.37 222.31 1,506,010 -2.38(-1.06%)
Jan 24, 2022 220.22 224.87 214.88 224.69 1,995,714 +4.17(+1.89%)
Jan 21, 2022 225.37 226.37 220.29 220.52 2,205,640 -5.39(-2.39%)
Jan 20, 2022 231.28 233.12 225.62 225.91 1,470,940 -4.90(-2.12%)
Jan 19, 2022 235.51 235.51 230.65 230.81 1,258,518 -3.00(-1.28%)
Jan 18, 2022 238.90 238.90 231.37 233.81 1,632,889 -5.49(-2.29%)
Jan 14, 2022 239.30 0 +2.63(+1.11%)
Jan 13, 2022 225.30 239.64 225.29 236.67 3,781,137 +11.33(+5.03%)
Jan 12, 2022 223.10 227.59 217.10 225.34 7,518,557 -16.18(-6.70%)
Jan 11, 2022 235.40 243.71 235.00 241.52 1,518,860 +6.21(+2.64%)
Jan 10, 2022 232.75 235.55 230.54 235.31 1,753,961 +2.71(+1.17%)
Jan 07, 2022 235.55 236.90 231.62 232.60 1,394,961 -4.70(-1.98%)
Jan 06, 2022 240.30 242.45 236.85 237.30 1,036,938 -1.97(-0.82%)
Jan 05, 2022 241.73 249.00 239.18 239.27 1,167,556 -2.46(-1.02%)
Jan 04, 2022 245.13 245.45 239.00 241.73 1,283,397 -2.41(-0.99%)
Jan 03, 2022 240.15 247.50 238.07 244.14 1,642,168 +4.22(+1.76%)
Dec 31, 2021 239.76 243.71 239.50 239.92 1,532,687 -0.08(-0.03%)
Dec 30, 2021 245.19 247.00 237.05 240.00 4,421,558 -18.31(-7.09%)
Dec 29, 2021 235.00 265.54 234.13 258.31 6,844,383 +22.32(+9.46%)
Dec 28, 2021 233.34 236.96 233.02 235.99 775,015 +1.80(+0.77%)
Dec 27, 2021 235.23 236.70 232.36 234.19 1,745,058 -1.22(-0.52%)
Dec 23, 2021 232.95 236.21 232.04 235.41 1,003,270 +0.93(+0.40%)
Dec 22, 2021 236.26 236.48 231.29 234.48 783,283 -0.17(-0.07%)
Dec 21, 2021 235.05 237.60 230.05 234.65 1,030,199 -1.07(-0.45%)
Dec 20, 2021 239.75 240.00 234.25 235.72 1,127,342 -1.71(-0.72%)
Dec 17, 2021 233.00 239.90 232.58 237.43 2,267,426 +1.91(+0.81%)
Dec 16, 2021 237.29 243.43 234.86 235.52 1,252,286 -0.36(-0.15%)
Dec 15, 2021 230.20 236.37 228.94 235.88 1,262,063 +5.12(+2.22%)
Dec 14, 2021 233.93 236.63 230.17 230.76 1,232,531 -3.74(-1.59%)
Dec 13, 2021 231.68 235.80 230.18 234.50 1,226,546 +1.88(+0.81%)
Dec 10, 2021 232.80 233.59 229.52 232.62 998,894 +0.19(+0.08%)
Dec 09, 2021 232.86 236.88 230.81 232.43 1,365,186 -2.29(-0.98%)
Dec 08, 2021 227.18 235.22 225.90 234.72 1,419,069 +7.89(+3.48%)
Dec 07, 2021 225.17 228.80 223.65 226.83 941,302 +2.72(+1.21%)
Dec 06, 2021 223.20 226.22 222.15 224.11 1,101,788 +0.19(+0.08%)
Dec 03, 2021 227.69 229.04 221.72 223.92 1,427,674 -4.60(-2.01%)
Dec 02, 2021 228.55 229.47 224.46 228.52 1,276,533 -0.98(-0.43%)
Dec 01, 2021 236.98 239.58 229.23 229.50 1,672,696 -6.24(-2.65%)
Nov 30, 2021 236.50 239.77 230.00 235.74 3,294,266 -0.37(-0.16%)
Nov 29, 2021 245.36 245.50 235.18 236.11 2,229,113 -6.79(-2.80%)
Nov 26, 2021 250.78 250.78 242.02 242.90 1,300,389 -7.23(-2.89%)
Nov 24, 2021 253.18 253.18 247.66 250.13 1,579,981 -4.02(-1.58%)
Nov 23, 2021 252.07 254.45 249.52 254.15 799,072 -3.82(-1.48%)
Nov 22, 2021 257.97 258.89 250.67 257.97 1,290,264 +0.78(+0.30%)
Nov 19, 2021 257.71 260.16 254.57 257.19 898,789 +0.40(+0.16%)
Nov 18, 2021 259.98 257.13 253.18 256.79 976,005 -1.59(-0.62%)
Nov 17, 2021 254.56 261.41 252.02 258.38 1,496,585 -3.17(-1.21%)
Nov 16, 2021 268.27 268.72 260.86 261.55 1,158,702 -10.27(-3.78%)
Nov 15, 2021 273.82 276.50 270.70 271.82 755,825 +1.39(+0.51%)
Nov 12, 2021 270.67 272.55 267.52 270.43 844,973 +3.86(+1.45%)
Nov 11, 2021 266.62 267.61 264.00 266.57 635,546 -0.36(-0.13%)
Nov 10, 2021 270.03 266.05 266.93 708,848 -0.25(-0.10%)
Nov 09, 2021 272.00 274.69 267.00 267.19 894,742 -5.51(-2.02%)
Nov 08, 2021 279.51 279.71 268.27 272.70 1,151,890 -5.98(-2.15%)
Nov 05, 2021 279.31 284.59 276.42 278.68 833,821 -1.73(-0.62%)
Nov 04, 2021 279.59 280.62 275.32 280.41 949,174 +0.82(+0.29%)
Nov 03, 2021 271.53 279.81 269.98 279.59 1,041,387 +7.08(+2.60%)
Nov 02, 2021 272.27 274.50 264.58 272.51 1,839,124 +0.41(+0.15%)
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