MENU

Biogen, Inc. (NQ: BIIB )

216.34 -1.24 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 60.15 61.65 58.82 59.00 10,975,600 +1.99(+3.49%)
Apr 29, 2004 58.06 58.56 56.70 57.01 4,567,000 -0.79(-1.37%)
Apr 28, 2004 59.64 59.73 57.75 57.80 3,952,300 -2.19(-3.65%)
Apr 27, 2004 60.23 62.00 59.80 59.99 3,686,800 -0.10(-0.17%)
Apr 26, 2004 60.99 62.25 59.92 60.09 3,253,200 -0.59(-0.97%)
Apr 23, 2004 60.70 60.75 59.25 60.68 2,291,200 -0.09(-0.15%)
Apr 22, 2004 58.44 60.80 58.34 60.77 3,539,300 +2.04(+3.47%)
Apr 21, 2004 58.07 59.25 57.16 58.73 3,423,300 +0.83(+1.43%)
Apr 20, 2004 60.27 61.05 57.82 57.90 4,283,200 -2.72(-4.49%)
Apr 19, 2004 59.66 61.16 59.35 60.62 4,197,300 +1.16(+1.95%)
Apr 16, 2004 56.96 60.10 56.96 59.46 4,824,500 +1.77(+3.07%)
Apr 15, 2004 57.08 58.50 56.96 57.69 3,880,000 +0.78(+1.37%)
Apr 14, 2004 55.52 57.24 55.40 56.91 2,499,400 +1.08(+1.93%)
Apr 13, 2004 57.15 57.20 55.61 55.83 2,374,700 -0.77(-1.36%)
Apr 12, 2004 55.74 56.80 55.49 56.60 1,999,500 +1.57(+2.85%)
Apr 08, 2004 56.15 56.17 54.56 55.03 3,852,000 -0.22(-0.40%)
Apr 07, 2004 55.92 56.09 54.84 55.25 4,292,400 -1.69(-2.97%)
Apr 06, 2004 57.10 57.40 56.40 56.94 2,385,200 -0.69(-1.20%)
Apr 05, 2004 57.67 58.00 57.27 57.63 2,488,300 -0.34(-0.59%)
Apr 02, 2004 57.60 58.13 56.95 57.97 3,187,100 +1.47(+2.60%)
Apr 01, 2004 55.40 56.90 55.01 56.50 3,309,600 +0.90(+1.62%)
Mar 31, 2004 56.00 56.30 55.08 55.60 3,534,200 -0.43(-0.77%)
Mar 30, 2004 54.86 56.18 54.75 56.03 2,694,500 +0.10(+0.18%)
Mar 29, 2004 53.44 55.99 53.30 55.93 4,483,700 +2.75(+5.17%)
Mar 26, 2004 54.56 54.76 53.09 53.18 2,548,800 -1.45(-2.65%)
Mar 25, 2004 54.67 54.97 53.33 54.63 3,543,600 +0.00(+0.00%)
Mar 24, 2004 52.28 54.76 52.27 54.63 5,760,200 +1.90(+3.60%)
Mar 23, 2004 52.76 53.43 52.03 52.73 4,496,900 +0.41(+0.78%)
Mar 22, 2004 52.47 52.60 51.00 52.32 3,492,100 -0.56(-1.06%)
Mar 19, 2004 53.49 53.94 52.30 52.88 3,735,200 -0.63(-1.18%)
Mar 18, 2004 53.84 54.16 52.80 53.51 3,403,700 -0.66(-1.22%)
Mar 17, 2004 52.60 54.40 51.76 54.17 5,233,400 +2.39(+4.62%)
Mar 16, 2004 53.47 53.64 50.87 51.78 7,272,100 -1.13(-2.14%)
Mar 15, 2004 54.39 54.39 52.10 52.91 4,710,800 -1.79(-3.27%)
Mar 12, 2004 53.76 54.75 53.06 54.70 4,538,900 +0.71(+1.32%)
Mar 11, 2004 54.62 55.34 53.85 53.99 5,626,900 -1.01(-1.84%)
Mar 10, 2004 55.62 56.85 54.94 55.00 4,617,800 -1.19(-2.12%)
Mar 09, 2004 57.18 57.50 55.55 56.19 6,156,400 -1.31(-2.28%)
Mar 08, 2004 59.07 59.62 57.14 57.50 4,283,400 -1.71(-2.89%)
Mar 05, 2004 58.49 59.63 57.47 59.21 5,200,600 +0.19(+0.32%)
Mar 04, 2004 57.80 59.44 57.45 59.02 5,652,700 +0.74(+1.27%)
Mar 03, 2004 57.35 58.63 57.06 58.28 7,244,700 +0.64(+1.11%)
Mar 02, 2004 55.86 57.65 55.37 57.64 7,421,400 +1.53(+2.73%)
Mar 01, 2004 56.05 56.55 54.10 56.11 4,493,300 +0.66(+1.19%)
Feb 27, 2004 55.70 56.72 55.45 55.45 6,353,400 -0.20(-0.36%)
Feb 26, 2004 54.52 55.88 54.47 55.65 4,829,100 +0.89(+1.63%)
Feb 25, 2004 55.10 55.47 54.08 54.76 4,051,300 -0.27(-0.49%)
Feb 24, 2004 55.51 55.51 54.01 55.03 8,228,300 -0.67(-1.20%)
Feb 23, 2004 56.17 56.65 54.94 55.70 7,303,900 -1.17(-2.06%)
Feb 20, 2004 58.10 58.47 56.37 56.87 8,966,200 -2.01(-3.41%)
Feb 19, 2004 55.23 59.28 55.23 58.88 25,403,300 +5.65(+10.61%)
Feb 18, 2004 51.70 53.88 50.86 53.23 34,524,800 +8.97(+20.27%)
Feb 17, 2004 43.63 44.42 43.56 44.26 2,894,200 +0.73(+1.68%)
Feb 13, 2004 44.30 44.54 43.34 43.53 2,491,700 -0.88(-1.98%)
Feb 12, 2004 43.95 44.95 43.86 44.41 3,679,900 +0.27(+0.61%)
Feb 11, 2004 43.24 44.26 43.05 44.14 2,397,800 +0.73(+1.68%)
Feb 10, 2004 43.86 43.93 43.08 43.41 2,672,200 -0.65(-1.48%)
Feb 09, 2004 44.02 44.30 43.46 44.06 2,691,500 +0.56(+1.29%)
Feb 06, 2004 42.25 43.75 42.05 43.50 3,124,500 +1.32(+3.13%)
Feb 05, 2004 43.37 43.68 41.75 42.18 3,642,600 -1.00(-2.32%)
Feb 04, 2004 43.77 44.39 42.79 43.18 4,078,500 -1.73(-3.85%)
Feb 03, 2004 44.05 44.92 43.80 44.91 2,860,600 +0.63(+1.42%)
Feb 02, 2004 42.51 45.00 42.50 44.28 4,110,000 +1.30(+3.02%)
Jan 30, 2004 43.27 44.18 42.75 42.98 2,966,400 -0.42(-0.97%)
Jan 29, 2004 43.50 43.90 42.12 43.40 5,977,800 +0.57(+1.33%)
Jan 28, 2004 44.55 44.61 42.74 42.83 3,972,600 -1.64(-3.69%)
Jan 27, 2004 45.67 45.75 44.11 44.47 3,792,500 -1.14(-2.50%)
Jan 26, 2004 44.40 45.74 44.08 45.61 4,832,400 +1.29(+2.91%)
Jan 23, 2004 44.36 45.16 43.61 44.32 5,742,400 -0.16(-0.36%)
Jan 22, 2004 45.06 45.50 44.44 44.48 7,874,800 -0.30(-0.67%)
Jan 21, 2004 43.89 45.45 43.26 44.78 6,228,800 +1.26(+2.90%)
Jan 20, 2004 43.09 43.81 42.95 43.52 5,285,300 +0.33(+0.76%)
Jan 16, 2004 41.87 43.23 41.56 43.19 7,205,500 +1.34(+3.20%)
Jan 15, 2004 40.21 42.04 40.04 41.85 4,690,818 +1.43(+3.54%)
Jan 14, 2004 41.29 41.29 39.91 40.42 4,310,700 -0.38(-0.93%)
Jan 13, 2004 41.25 42.06 40.54 40.80 4,264,188 -0.69(-1.66%)
Jan 12, 2004 42.49 42.85 40.56 41.49 4,565,270 -0.89(-2.10%)
Jan 09, 2004 41.07 42.88 40.79 42.38 8,304,771 +1.13(+2.74%)
Jan 08, 2004 40.52 41.31 40.12 41.25 7,001,845 +0.46(+1.13%)
Jan 07, 2004 38.33 40.96 38.26 40.79 7,002,893 +2.20(+5.70%)
Jan 06, 2004 37.50 39.09 37.28 38.59 5,022,700 +1.49(+4.02%)
Jan 05, 2004 36.89 37.40 36.89 37.10 2,389,200 +0.16(+0.43%)
Jan 02, 2004 36.95 37.49 36.60 36.94 2,675,800 +0.24(+0.65%)
Dec 31, 2003 36.75 37.20 36.50 36.70 1,898,800 -0.19(-0.52%)
Dec 30, 2003 37.61 37.65 36.72 36.89 2,688,580 -0.60(-1.60%)
Dec 29, 2003 36.99 37.60 36.99 37.49 2,181,123 +0.49(+1.32%)
Dec 26, 2003 37.22 37.49 36.91 37.00 447,843 -0.22(-0.59%)
Dec 24, 2003 37.15 37.25 36.80 37.22 1,267,617 +0.27(+0.73%)
Dec 23, 2003 36.61 37.05 36.47 36.95 1,942,699 +0.13(+0.35%)
Dec 22, 2003 37.49 37.61 36.62 36.82 2,570,835 -0.66(-1.76%)
Dec 19, 2003 37.45 37.65 36.91 37.48 3,881,861 +0.15(+0.40%)
Dec 18, 2003 37.10 37.50 36.75 37.33 2,596,813 +0.33(+0.89%)
Dec 17, 2003 36.79 37.15 36.60 37.00 2,390,522 +0.23(+0.63%)
Dec 16, 2003 36.48 37.18 36.22 36.77 2,048,370 +0.13(+0.35%)
Dec 15, 2003 37.21 37.98 36.45 36.64 3,174,601 -0.30(-0.81%)
Dec 12, 2003 36.80 37.17 36.69 36.94 1,908,351 +0.04(+0.11%)
Dec 11, 2003 36.02 37.41 35.81 36.90 3,172,900 +0.93(+2.59%)
Dec 10, 2003 36.95 37.06 35.39 35.97 3,784,119 -0.78(-2.12%)
Dec 09, 2003 37.24 37.57 36.54 36.75 3,048,200 -0.59(-1.58%)
Dec 08, 2003 38.10 38.20 36.68 37.34 4,663,845 -0.93(-2.43%)
Dec 05, 2003 38.30 38.89 37.86 38.27 2,381,063 -0.23(-0.60%)
Dec 04, 2003 38.16 38.61 37.50 38.50 3,052,284 -0.07(-0.18%)
Dec 03, 2003 38.99 39.21 38.34 38.57 4,051,385 -0.23(-0.59%)
Dec 02, 2003 39.22 39.41 38.68 38.80 3,302,641 -0.44(-1.12%)
Dec 01, 2003 38.37 39.39 38.33 39.24 4,090,708 +1.06(+2.78%)
Nov 28, 2003 38.12 38.49 37.75 38.18 1,641,144 +0.08(+0.21%)
Nov 26, 2003 38.07 38.20 37.35 38.10 3,490,988 -0.08(-0.21%)
Nov 25, 2003 37.51 38.40 36.87 38.18 15,130,148 +0.65(+1.73%)
Nov 24, 2003 36.46 37.53 36.46 37.53 4,506,128 +1.41(+3.90%)
Nov 21, 2003 35.94 36.29 35.45 36.12 3,455,109 +0.18(+0.50%)
Nov 20, 2003 35.02 36.36 34.80 35.94 4,639,811 +0.75(+2.13%)
Nov 19, 2003 35.58 35.66 34.75 35.19 4,617,480 +0.76(+2.21%)
Nov 18, 2003 35.25 35.52 34.29 34.43 5,152,764 -0.83(-2.35%)
Nov 17, 2003 35.54 35.77 34.70 35.26 5,071,276 -0.49(-1.37%)
Nov 14, 2003 35.20 36.68 35.15 35.75 6,092,583 +0.50(+1.42%)
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