Biogen, Inc. (NQ: BIIB )

281.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 317.16 319.62 315.01 315.31 938,135 -2.82(-0.89%)
Jun 27, 2014 318.57 320.99 315.67 318.13 969,387 -0.50(-0.16%)
Jun 26, 2014 315.68 319.88 312.90 318.63 1,026,325 +3.87(+1.23%)
Jun 25, 2014 313.09 318.00 312.58 314.76 1,043,879 +0.53(+0.17%)
Jun 24, 2014 313.59 319.26 312.66 314.23 1,105,125 +0.77(+0.25%)
Jun 23, 2014 318.01 321.89 312.87 313.46 888,781 -6.13(-1.92%)
Jun 20, 2014 313.85 319.89 312.50 319.59 2,091,730 +7.61(+2.44%)
Jun 19, 2014 310.67 313.53 308.45 311.98 1,034,395 +2.17(+0.70%)
Jun 18, 2014 305.51 310.36 304.61 309.81 1,066,990 +5.02(+1.65%)
Jun 17, 2014 306.99 307.46 302.01 304.79 860,280 -3.18(-1.03%)
Jun 16, 2014 309.60 312.95 306.76 307.97 869,058 -2.01(-0.65%)
Jun 13, 2014 310.50 311.38 306.40 309.98 773,230 +0.20(+0.06%)
Jun 12, 2014 310.72 314.07 308.10 309.78 802,740 -0.94(-0.30%)
Jun 11, 2014 314.04 314.99 308.00 310.72 907,874 -4.72(-1.50%)
Jun 10, 2014 316.20 319.84 312.61 315.44 1,013,076 -2.11(-0.66%)
Jun 06, 2014 321.96 322.05 315.24 317.55 873,255 -2.58(-0.81%)
Jun 05, 2014 320.17 321.20 315.82 320.13 1,116,882 +0.95(+0.30%)
Jun 04, 2014 315.87 320.00 314.01 319.18 740,509 +2.32(+0.73%)
Jun 03, 2014 316.37 318.87 313.77 316.86 785,110 -1.36(-0.43%)
Jun 02, 2014 318.93 320.03 310.61 318.22 754,684 -1.15(-0.36%)
May 30, 2014 320.80 322.25 317.93 319.37 1,296,060 -0.48(-0.15%)
May 29, 2014 314.86 319.94 314.54 319.85 1,766,767 +11.04(+3.58%)
May 28, 2014 311.02 315.42 308.04 308.81 1,159,304 -0.96(-0.31%)
May 27, 2014 303.24 310.05 299.50 309.77 1,308,452 +10.06(+3.36%)
May 23, 2014 301.97 299.71 299.71 299.71 883,200 -0.33(-0.11%)
May 22, 2014 293.57 303.17 292.58 300.04 805,308 +4.69(+1.59%)
May 21, 2014 290.12 296.76 290.12 295.36 978,972 +5.57(+1.92%)
May 20, 2014 292.23 293.81 288.43 289.79 1,085,973 -0.96(-0.33%)
May 19, 2014 289.15 293.41 287.56 290.75 772,652 -0.57(-0.20%)
May 16, 2014 288.49 292.55 285.01 291.32 1,148,136 +1.79(+0.62%)
May 15, 2014 295.63 297.97 286.00 289.53 1,307,050 -6.97(-2.35%)
May 14, 2014 294.87 301.21 293.33 296.50 1,029,554 +0.65(+0.22%)
May 13, 2014 300.03 300.95 295.55 295.85 988,206 -4.69(-1.56%)
May 12, 2014 289.78 301.00 288.01 300.54 1,679,452 +13.89(+4.85%)
May 09, 2014 282.75 286.99 278.59 286.65 1,084,327 +3.69(+1.30%)
May 08, 2014 286.00 291.28 281.82 282.96 1,227,813 -1.04(-0.37%)
May 07, 2014 286.26 288.24 278.10 284.00 1,379,410 -1.94(-0.68%)
May 06, 2014 287.77 291.09 285.52 285.94 1,208,626 -4.12(-1.42%)
May 05, 2014 280.61 291.31 279.00 290.06 1,177,736 +8.05(+2.85%)
May 02, 2014 290.52 290.61 280.01 282.01 1,284,761 -4.74(-1.65%)
May 01, 2014 287.11 291.99 283.30 286.75 1,311,564 -0.37(-0.13%)
Apr 30, 2014 285.00 291.56 281.32 287.12 1,448,948 -3.72(-1.28%)
Apr 29, 2014 285.35 294.36 281.99 290.84 1,633,250 +7.72(+2.73%)
Apr 28, 2014 289.16 292.42 275.39 283.12 1,801,499 -2.69(-0.94%)
Apr 25, 2014 293.04 296.74 285.58 285.81 1,727,651 -9.03(-3.06%)
Apr 24, 2014 307.00 308.72 286.48 294.84 2,383,520 -11.91(-3.88%)
Apr 23, 2014 309.00 311.10 295.49 306.75 2,588,739 +0.55(+0.18%)
Apr 22, 2014 300.50 309.17 300.00 306.20 1,766,934 +8.22(+2.76%)
Apr 21, 2014 290.60 298.57 290.20 297.98 980,942 +7.44(+2.56%)
Apr 17, 2014 291.00 290.54 290.54 290.54 1,283,400 -0.94(-0.32%)
Apr 16, 2014 290.28 294.00 284.07 291.48 1,760,418 +5.99(+2.10%)
Apr 15, 2014 280.55 288.84 272.02 285.49 1,870,693 +5.97(+2.14%)
Apr 14, 2014 277.91 285.99 274.00 279.52 1,879,816 +5.52(+2.01%)
Apr 11, 2014 284.89 291.76 273.73 274.00 2,742,872 -13.35(-4.65%)
Apr 10, 2014 300.10 300.91 284.57 287.35 2,629,373 -13.33(-4.43%)
Apr 09, 2014 288.02 301.45 285.92 300.68 1,986,839 +14.76(+5.16%)
Apr 08, 2014 295.48 295.96 284.32 285.92 2,501,933 -8.27(-2.81%)
Apr 07, 2014 286.36 297.76 281.59 294.19 2,375,568 +5.92(+2.05%)
Apr 04, 2014 303.71 305.48 286.30 288.27 3,290,060 -13.59(-4.50%)
Apr 03, 2014 307.99 308.99 296.23 301.86 1,978,719 -7.84(-2.53%)
Apr 02, 2014 311.64 317.00 306.50 309.70 1,482,601 -0.09(-0.03%)
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.