Biogen, Inc. (NQ: BIIB )

281.71 USD +7.69 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 400.09 401.89 395.64 396.99 1,303,117 -3.11(-0.78%)
May 28, 2015 402.30 403.85 399.10 400.10 789,112 -2.82(-0.70%)
May 27, 2015 393.81 403.22 391.52 402.92 1,117,038 +10.04(+2.56%)
May 26, 2015 397.17 399.93 391.62 392.88 899,687 -5.80(-1.45%)
May 22, 2015 399.19 398.68 398.68 398.68 829,800 -2.47(-0.62%)
May 21, 2015 400.24 401.65 397.97 401.15 858,982 +0.15(+0.04%)
May 20, 2015 394.50 403.48 391.61 401.00 1,478,546 +5.83(+1.48%)
May 19, 2015 396.01 400.11 393.96 395.17 1,346,952 -0.25(-0.06%)
May 18, 2015 389.38 396.40 389.32 395.42 996,354 +4.18(+1.07%)
May 15, 2015 395.00 398.19 389.08 391.24 1,443,126 -3.11(-0.79%)
May 14, 2015 392.98 395.11 387.36 394.35 1,613,094 +4.31(+1.11%)
May 13, 2015 396.00 398.38 388.72 390.04 1,170,296 -5.26(-1.33%)
May 12, 2015 393.20 397.78 389.00 395.30 1,142,526 -1.61(-0.41%)
May 11, 2015 403.20 404.00 395.00 396.91 1,574,708 -1.52(-0.38%)
May 08, 2015 390.88 399.50 390.03 398.43 2,037,778 +15.14(+3.95%)
May 07, 2015 384.00 388.07 380.61 383.29 1,297,907 -0.27(-0.07%)
May 06, 2015 387.25 389.99 380.41 383.56 1,279,700 -2.24(-0.58%)
May 05, 2015 385.00 388.45 381.00 385.80 1,594,816 -0.42(-0.11%)
May 04, 2015 389.45 393.89 384.75 386.22 1,456,993 +0.00(+0.00%)
May 01, 2015 377.52 388.14 377.52 386.22 2,738,394 +12.29(+3.29%)
Apr 30, 2015 380.89 383.83 368.88 373.93 2,685,872 -9.85(-2.57%)
Apr 29, 2015 377.97 388.45 376.00 383.78 3,255,638 +9.10(+2.43%)
Apr 28, 2015 388.80 391.87 374.36 374.68 4,923,279 -14.59(-3.75%)
Apr 27, 2015 401.75 403.45 388.08 389.27 3,431,599 -12.44(-3.10%)
Apr 24, 2015 410.00 410.87 395.00 401.71 6,084,406 -28.57(-6.64%)
Apr 23, 2015 423.00 431.84 421.00 430.28 1,934,950 +6.71(+1.58%)
Apr 22, 2015 423.88 425.96 418.55 423.57 1,298,114 +1.46(+0.35%)
Apr 21, 2015 425.19 426.17 420.17 422.11 1,224,628 -0.81(-0.19%)
Apr 20, 2015 424.66 424.77 419.00 422.92 1,183,183 +3.48(+0.83%)
Apr 17, 2015 424.00 426.99 416.84 419.44 1,837,610 -9.21(-2.15%)
Apr 16, 2015 428.14 432.88 428.00 428.65 1,108,491 -2.31(-0.54%)
Apr 15, 2015 430.76 432.74 424.57 430.96 2,038,057 +7.39(+1.74%)
Apr 14, 2015 423.99 426.48 417.71 423.57 1,364,611 +0.21(+0.05%)
Apr 13, 2015 426.70 432.47 422.52 423.36 1,263,054 -2.29(-0.54%)
Apr 10, 2015 426.16 428.83 420.50 425.65 1,063,127 -0.98(-0.23%)
Apr 09, 2015 424.60 431.78 419.48 426.63 1,341,559 +1.27(+0.30%)
Apr 08, 2015 419.30 427.51 418.10 425.36 1,539,889 +7.27(+1.74%)
Apr 07, 2015 415.50 425.37 415.12 418.09 1,571,920 +4.67(+1.13%)
Apr 06, 2015 408.75 420.09 408.21 413.42 1,873,695 +0.98(+0.24%)
Apr 02, 2015 415.40 412.44 412.44 412.44 1,700,700 -1.37(-0.33%)
Apr 01, 2015 423.20 423.32 407.55 413.81 2,711,723 -8.43(-2.00%)
Mar 31, 2015 430.16 433.98 422.10 422.24 1,807,687 -9.38(-2.17%)
Mar 30, 2015 433.68 437.00 428.60 431.62 1,599,776 +1.75(+0.41%)
Mar 27, 2015 430.12 436.67 429.36 429.87 1,859,181 +0.94(+0.22%)
Mar 26, 2015 427.80 432.88 420.41 428.93 3,354,290 -2.70(-0.63%)
Mar 25, 2015 449.06 450.25 431.46 431.63 3,743,434 -21.08(-4.66%)
Mar 24, 2015 462.99 467.64 452.01 452.71 2,481,347 -11.02(-2.38%)
Mar 23, 2015 466.07 474.00 460.50 463.73 3,712,239 -12.25(-2.57%)
Mar 20, 2015 475.92 480.18 456.06 475.98 10,643,242 +42.33(+9.76%)
Mar 19, 2015 434.80 439.90 431.33 433.65 2,470,454 +5.72(+1.34%)
Mar 18, 2015 425.00 431.00 417.05 427.93 2,028,947 +1.81(+0.42%)
Mar 17, 2015 420.10 426.48 417.50 426.12 1,968,646 +4.80(+1.14%)
Mar 16, 2015 415.46 422.37 414.22 421.32 1,563,873 +7.97(+1.93%)
Mar 13, 2015 407.09 416.70 407.09 413.35 1,745,275 +5.71(+1.40%)
Mar 12, 2015 411.49 411.49 406.02 407.64 1,553,494 -0.47(-0.12%)
Mar 11, 2015 415.31 416.24 407.51 408.11 1,426,746 -6.09(-1.47%)
Mar 10, 2015 409.67 420.44 409.61 414.20 1,400,677 -1.31(-0.32%)
Mar 09, 2015 417.23 417.65 411.60 415.51 1,516,214 -2.12(-0.51%)
Mar 06, 2015 424.23 424.23 416.24 417.63 1,643,719 -7.98(-1.87%)
Mar 05, 2015 417.42 425.70 417.09 425.61 1,847,228 +11.48(+2.77%)
Mar 04, 2015 410.95 417.18 406.10 414.13 1,523,941 +1.34(+0.32%)
Mar 03, 2015 415.00 415.17 407.12 412.79 1,235,867 -3.00(-0.72%)
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.