Biogen, Inc. (NQ: BIIB )

326.73 USD -2.44 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 101.76 102.75 99.54 101.87 1,745,283 -0.28(-0.27%)
Jul 28, 2011 101.29 104.04 101.02 102.15 1,335,871 +0.34(+0.33%)
Jul 27, 2011 104.21 106.05 101.50 101.81 2,525,230 -3.19(-3.04%)
Jul 26, 2011 104.11 106.00 104.11 105.00 2,369,495 +1.01(+0.97%)
Jul 25, 2011 105.35 106.82 103.97 103.99 2,932,284 -1.57(-1.49%)
Jul 22, 2011 105.54 106.05 104.89 105.56 1,145,673 -0.06(-0.06%)
Jul 21, 2011 104.48 106.06 104.44 105.62 1,267,136 +1.25(+1.20%)
Jul 20, 2011 106.99 106.99 104.13 104.37 1,411,369 -2.84(-2.65%)
Jul 19, 2011 104.14 107.33 104.12 107.21 1,550,798 +3.46(+3.33%)
Jul 18, 2011 103.65 103.99 102.36 103.75 1,367,881 -0.25(-0.24%)
Jul 15, 2011 102.72 104.69 102.55 104.00 1,589,853 +0.81(+0.78%)
Jul 14, 2011 105.47 106.23 103.06 103.19 1,317,924 -2.12(-2.01%)
Jul 13, 2011 104.73 106.20 104.05 105.31 1,524,577 +1.26(+1.21%)
Jul 12, 2011 105.84 106.33 103.99 104.05 1,583,341 -1.38(-1.31%)
Jul 11, 2011 106.35 107.64 104.90 105.43 1,270,174 -1.96(-1.83%)
Jul 08, 2011 107.04 107.56 105.82 107.39 1,726,507 +0.87(+0.82%)
Jul 07, 2011 108.73 108.88 106.40 106.52 1,889,822 -1.37(-1.27%)
Jul 06, 2011 106.73 108.10 106.73 107.89 1,492,483 -0.02(-0.02%)
Jul 05, 2011 108.62 109.14 107.56 107.91 1,337,768 -0.59(-0.54%)
Jul 01, 2011 107.35 108.64 106.92 108.50 1,707,355 +1.58(+1.48%)
Jun 30, 2011 109.16 109.46 106.73 106.92 1,938,877 -2.06(-1.89%)
Jun 29, 2011 108.48 109.63 107.61 108.98 3,775,887 +0.59(+0.54%)
Jun 28, 2011 104.90 108.52 104.63 108.39 3,148,174 +3.74(+3.57%)
Jun 27, 2011 102.96 104.76 102.60 104.65 3,247,464 +1.23(+1.19%)
Jun 24, 2011 100.03 103.53 99.60 103.42 8,324,374 +2.75(+2.73%)
Jun 23, 2011 98.64 100.78 97.80 100.67 3,107,486 +1.20(+1.21%)
Jun 22, 2011 99.79 100.67 98.90 99.47 5,334,196 +0.82(+0.83%)
Jun 21, 2011 100.54 101.83 98.28 98.65 5,583,663 +0.06(+0.06%)
Jun 20, 2011 98.91 100.48 98.24 98.60 3,620,378 +3.84(+4.05%)
Jun 17, 2011 94.74 96.13 94.23 94.75 3,107,271 +1.22(+1.31%)
Jun 16, 2011 94.10 94.58 92.64 93.53 1,274,535 -0.23(-0.25%)
Jun 15, 2011 93.89 95.32 93.08 93.76 2,060,580 -1.12(-1.18%)
Jun 14, 2011 92.49 95.13 92.10 94.88 2,444,655 +3.10(+3.38%)
Jun 13, 2011 91.23 92.32 91.08 91.78 1,046,950 +0.57(+0.62%)
Jun 10, 2011 93.43 93.43 91.20 91.21 1,742,409 -2.51(-2.68%)
Jun 09, 2011 93.00 94.07 92.19 93.72 1,115,630 +0.92(+0.99%)
Jun 08, 2011 92.34 93.28 92.12 92.80 1,132,194 -0.50(-0.54%)
Jun 07, 2011 93.43 94.04 92.59 93.30 1,004,355 +0.14(+0.15%)
Jun 06, 2011 94.27 94.70 93.11 93.16 1,283,713 -1.24(-1.31%)
Jun 03, 2011 93.96 96.08 93.52 94.40 1,366,822 -0.45(-0.47%)
May 24, 2011 95.31 95.71 94.31 94.85 1,327,993 -0.46(-0.48%)
May 23, 2011 96.06 96.22 94.90 95.31 1,546,752 -1.80(-1.85%)
May 20, 2011 96.80 98.25 96.80 97.11 2,743,887 +0.39(+0.40%)
May 19, 2011 98.41 98.47 96.57 96.72 1,506,319 -1.04(-1.06%)
May 18, 2011 97.41 97.93 96.90 97.76 1,690,636 +0.19(+0.19%)
May 17, 2011 95.53 97.91 95.53 97.57 1,978,061 +1.43(+1.49%)
May 16, 2011 96.04 97.42 95.81 96.14 2,492,853 -0.47(-0.49%)
May 13, 2011 98.10 98.65 96.11 96.61 1,484,520 -1.63(-1.66%)
May 12, 2011 96.36 98.48 95.64 98.24 1,796,671 +1.65(+1.71%)
May 11, 2011 97.29 97.50 95.29 96.59 1,639,500 -0.75(-0.77%)
May 10, 2011 98.58 98.71 96.53 97.34 1,765,813 -0.76(-0.77%)
May 09, 2011 96.31 98.93 96.00 98.10 1,765,963 +1.98(+2.06%)
May 06, 2011 96.49 97.88 95.97 96.12 2,254,232 +0.65(+0.68%)
May 05, 2011 95.84 97.59 95.11 95.47 1,881,759 -1.01(-1.05%)
May 04, 2011 97.56 97.97 95.08 96.48 2,619,560 -1.51(-1.54%)
May 03, 2011 98.23 98.90 97.64 97.99 1,802,791 -0.68(-0.69%)
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.