MENU

Biogen, Inc. (NQ: BIIB )

219.01 +3.03 (+1.40%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 59.40 60.70 59.11 60.00 2,732,800 +0.35(+0.59%)
Jul 29, 2004 58.51 59.65 58.24 59.65 3,170,300 +1.20(+2.05%)
Jul 28, 2004 57.80 59.47 56.77 58.45 6,113,000 +1.94(+3.43%)
Jul 27, 2004 54.14 57.36 53.75 56.51 4,830,900 +2.68(+4.98%)
Jul 26, 2004 55.35 55.63 53.06 53.83 4,107,900 -1.56(-2.82%)
Jul 23, 2004 55.12 56.03 54.74 55.39 2,869,900 -0.20(-0.36%)
Jul 22, 2004 55.11 56.19 54.00 55.59 4,254,000 +0.46(+0.83%)
Jul 21, 2004 56.85 58.00 55.05 55.13 3,908,600 -2.01(-3.52%)
Jul 20, 2004 56.53 57.18 56.35 57.14 2,956,900 +0.58(+1.03%)
Jul 19, 2004 57.96 58.35 56.02 56.56 4,211,600 -0.78(-1.36%)
Jul 16, 2004 59.64 59.67 57.32 57.34 3,419,700 -2.10(-3.53%)
Jul 15, 2004 60.28 60.51 59.09 59.44 2,975,400 -1.07(-1.77%)
Jul 14, 2004 60.41 61.19 59.83 60.51 4,210,900 -0.68(-1.11%)
Jul 13, 2004 61.23 62.09 60.84 61.19 2,166,500 -0.14(-0.23%)
Jul 12, 2004 61.23 61.68 59.83 61.33 3,974,400 -0.18(-0.29%)
Jul 09, 2004 62.56 63.12 61.51 61.51 2,557,100 -0.75(-1.20%)
Jul 08, 2004 62.82 63.49 62.07 62.26 2,842,000 -0.51(-0.81%)
Jul 07, 2004 61.54 63.00 61.48 62.77 2,545,100 +1.08(+1.75%)
Jul 06, 2004 62.28 62.58 61.41 61.69 2,461,200 -0.32(-0.52%)
Jul 02, 2004 62.14 62.26 61.18 62.01 2,160,200 +0.15(+0.24%)
Jul 01, 2004 63.05 63.50 61.50 61.86 3,388,700 -1.39(-2.20%)
Jun 30, 2004 63.12 63.57 62.57 63.25 3,365,100 +0.48(+0.76%)
Jun 29, 2004 62.81 63.20 62.10 62.77 3,423,000 +0.07(+0.11%)
Jun 28, 2004 63.14 63.57 62.06 62.70 4,621,100 +0.33(+0.53%)
Jun 25, 2004 60.27 62.37 59.76 62.37 6,100,200 +1.79(+2.95%)
Jun 24, 2004 59.75 61.20 59.50 60.58 3,313,900 +0.72(+1.20%)
Jun 23, 2004 58.30 60.00 58.09 59.86 2,951,500 +1.61(+2.76%)
Jun 22, 2004 57.33 58.45 56.50 58.25 3,913,100 +0.77(+1.34%)
Jun 21, 2004 58.45 58.45 57.16 57.48 2,663,400 -0.56(-0.96%)
Jun 18, 2004 58.88 59.48 58.04 58.04 5,618,400 -0.43(-0.74%)
Jun 17, 2004 59.89 60.19 58.25 58.47 3,246,000 -1.30(-2.18%)
Jun 16, 2004 59.57 60.00 59.15 59.77 2,353,800 +0.38(+0.64%)
Jun 15, 2004 60.13 60.19 59.02 59.39 2,836,200 +0.11(+0.19%)
Jun 14, 2004 58.99 60.30 58.76 59.28 2,939,900 -0.27(-0.45%)
Jun 10, 2004 60.41 60.74 58.90 59.55 5,150,300 -0.78(-1.29%)
Jun 09, 2004 62.00 62.09 60.06 60.33 4,011,300 -1.77(-2.84%)
Jun 08, 2004 62.80 63.10 61.43 62.09 2,483,000 -1.05(-1.66%)
Jun 07, 2004 61.91 63.18 61.34 63.14 2,834,200 +1.69(+2.75%)
Jun 04, 2004 61.90 62.11 61.18 61.45 2,296,100 +0.30(+0.49%)
Jun 03, 2004 62.61 63.00 61.07 61.15 2,869,700 -1.58(-2.52%)
Jun 02, 2004 63.93 64.00 62.55 62.73 3,116,500 -0.12(-0.19%)
Jun 01, 2004 62.02 62.85 61.50 62.85 2,432,600 +0.70(+1.13%)
May 28, 2004 62.76 62.92 61.91 62.15 1,976,300 -0.93(-1.47%)
May 27, 2004 63.40 63.90 61.69 63.08 5,153,500 -0.01(-0.02%)
May 26, 2004 63.20 63.88 62.67 63.09 3,198,100 -0.45(-0.71%)
May 25, 2004 62.70 63.94 61.85 63.54 5,082,400 +0.89(+1.42%)
May 24, 2004 60.77 62.65 60.61 62.65 4,701,400 +1.25(+2.04%)
May 21, 2004 61.50 61.73 60.38 61.40 3,564,100 +0.75(+1.24%)
May 20, 2004 59.29 61.50 59.22 60.65 5,456,800 +1.43(+2.41%)
May 19, 2004 60.03 60.20 58.58 59.22 6,338,900 +0.01(+0.02%)
May 18, 2004 58.50 59.76 58.39 59.21 3,542,900 +1.06(+1.82%)
May 17, 2004 58.00 58.85 57.40 58.15 2,591,900 -0.35(-0.60%)
May 14, 2004 58.55 59.74 57.20 58.50 3,985,000 +0.02(+0.03%)
May 13, 2004 57.78 58.74 57.57 58.48 3,765,800 +0.46(+0.79%)
May 12, 2004 57.00 58.21 55.96 58.02 5,035,400 +0.45(+0.78%)
May 11, 2004 56.50 57.91 56.45 57.57 3,556,500 +1.20(+2.13%)
May 10, 2004 56.38 56.47 55.15 56.37 4,709,700 -0.47(-0.83%)
May 07, 2004 57.00 58.65 56.71 56.84 3,202,900 -0.65(-1.13%)
May 06, 2004 58.50 58.60 56.92 57.49 2,955,800 -1.44(-2.44%)
May 05, 2004 57.90 59.03 57.08 58.93 3,473,700 +1.18(+2.04%)
May 04, 2004 58.91 59.06 56.91 57.75 5,486,600 -1.76(-2.96%)
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