MENU

Biogen, Inc. (NQ: BIIB )

220.99 +2.77 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 304.59 316.85 304.19 316.56 2,503,587 +12.81(+4.22%)
Aug 30, 2017 291.46 305.49 291.46 303.75 1,916,745 +10.17(+3.46%)
Aug 29, 2017 289.36 293.80 289.36 293.58 903,293 +1.28(+0.44%)
Aug 28, 2017 288.12 295.50 287.00 292.30 1,447,690 +7.24(+2.54%)
Aug 25, 2017 287.31 289.85 284.89 285.06 900,469 -0.39(-0.14%)
Aug 24, 2017 283.66 285.80 281.80 285.45 801,483 +2.81(+0.99%)
Aug 23, 2017 286.00 286.00 282.26 282.64 1,047,374 -4.08(-1.42%)
Aug 22, 2017 284.13 288.15 283.11 286.72 944,892 +3.57(+1.26%)
Aug 21, 2017 280.95 284.05 280.60 283.15 850,262 +1.38(+0.49%)
Aug 18, 2017 283.31 285.67 281.65 281.77 814,072 -2.65(-0.93%)
Aug 17, 2017 293.07 294.00 284.29 284.42 1,590,602 -9.66(-3.28%)
Aug 16, 2017 291.16 296.91 290.29 294.08 1,684,010 +6.16(+2.14%)
Aug 15, 2017 287.10 289.71 285.51 287.92 861,688 +1.87(+0.65%)
Aug 14, 2017 285.08 286.58 284.00 286.05 786,776 +2.37(+0.84%)
Aug 11, 2017 282.40 285.90 281.29 283.68 727,172 +2.53(+0.90%)
Aug 10, 2017 286.72 287.11 280.88 281.15 1,377,956 -7.59(-2.63%)
Aug 09, 2017 285.79 289.47 285.73 288.74 777,522 -0.52(-0.18%)
Aug 08, 2017 291.18 291.70 288.50 289.26 921,570 -1.75(-0.60%)
Aug 07, 2017 289.18 291.17 288.17 291.01 1,035,630 +2.74(+0.95%)
Aug 04, 2017 286.89 288.63 284.45 288.27 745,982 +2.18(+0.76%)
Aug 03, 2017 288.85 289.01 285.00 286.09 882,802 -1.91(-0.66%)
Aug 02, 2017 290.15 291.62 287.17 288.00 1,279,405 -3.15(-1.08%)
Aug 01, 2017 290.80 291.86 289.55 291.15 1,194,624 +1.56(+0.54%)
Jul 31, 2017 287.60 290.96 287.59 289.59 1,281,117 +2.15(+0.75%)
Jul 28, 2017 287.48 289.16 284.00 287.44 869,157 -0.51(-0.18%)
Jul 27, 2017 295.14 296.70 285.13 287.95 1,721,531 -7.66(-2.59%)
Jul 26, 2017 288.55 296.95 285.02 295.61 3,014,283 +12.65(+4.47%)
Jul 25, 2017 290.01 291.91 280.24 282.96 3,109,869 -1.74(-0.61%)
Jul 24, 2017 283.00 285.35 280.01 284.70 1,475,689 +1.78(+0.63%)
Jul 21, 2017 280.25 283.00 280.02 282.92 985,437 +1.48(+0.53%)
Jul 20, 2017 282.18 284.32 280.75 281.44 1,049,150 -0.51(-0.18%)
Jul 19, 2017 283.52 285.84 280.51 281.95 1,103,424 -0.65(-0.23%)
Jul 18, 2017 283.01 283.68 280.31 282.60 1,126,696 -0.05(-0.02%)
Jul 17, 2017 280.10 284.31 279.51 282.65 1,531,778 +1.84(+0.66%)
Jul 14, 2017 279.74 281.34 277.77 280.81 920,995 +2.45(+0.88%)
Jul 13, 2017 276.04 280.75 272.61 278.36 1,422,679 +3.28(+1.19%)
Jul 12, 2017 274.15 276.45 272.33 275.08 1,406,511 +3.32(+1.22%)
Jul 11, 2017 273.10 274.10 269.50 271.76 923,109 -1.82(-0.67%)
Jul 10, 2017 273.50 274.08 270.31 273.58 942,132 -0.35(-0.13%)
Jul 07, 2017 271.90 274.86 270.80 273.93 906,260 +1.97(+0.72%)
Jul 06, 2017 275.57 276.89 271.00 271.96 1,309,650 -5.75(-2.07%)
Jul 05, 2017 272.97 278.37 272.61 277.71 1,326,089 +5.19(+1.90%)
Jul 03, 2017 275.11 272.12 272.52 612,455 +1.16(+0.43%)
Jun 30, 2017 273.70 274.59 269.58 271.36 1,372,952 -0.52(-0.19%)
Jun 29, 2017 275.00 275.20 268.91 271.88 1,035,244 -2.76(-1.00%)
Jun 28, 2017 271.25 275.51 269.09 274.64 1,172,506 +3.39(+1.25%)
Jun 27, 2017 279.00 279.40 271.20 271.25 1,731,438 -8.56(-3.06%)
Jun 26, 2017 281.74 282.89 277.64 279.81 1,279,545 -0.51(-0.18%)
Jun 23, 2017 277.58 280.32 2,439,595 -0.25(-0.09%)
Jun 22, 2017 279.86 284.21 278.30 280.57 2,838,940 +1.97(+0.71%)
Jun 21, 2017 266.11 279.81 266.11 278.60 3,157,867 +12.60(+4.74%)
Jun 20, 2017 260.82 269.00 259.61 266.00 2,250,159 +5.46(+2.10%)
Jun 19, 2017 253.23 262.28 252.94 260.54 1,954,569 +8.80(+3.50%)
Jun 16, 2017 255.49 256.77 250.89 251.74 2,427,665 -3.28(-1.29%)
Jun 15, 2017 253.60 255.76 253.15 255.02 1,443,689 +1.65(+0.65%)
Jun 14, 2017 255.56 257.38 250.88 253.37 3,067,556 -8.05(-3.08%)
Jun 13, 2017 261.97 262.12 259.55 261.42 1,311,921 -0.69(-0.26%)
Jun 12, 2017 260.23 265.48 259.57 262.11 1,576,747 +2.22(+0.85%)
Jun 09, 2017 256.31 262.37 254.87 259.89 1,575,879 +2.72(+1.06%)
Jun 08, 2017 255.25 258.11 254.65 257.17 1,141,228 +1.74(+0.68%)
Jun 07, 2017 257.71 258.57 255.11 255.43 1,152,350 -1.73(-0.67%)
Jun 06, 2017 257.06 258.30 254.96 257.16 1,080,719 -1.34(-0.52%)
Jun 05, 2017 257.37 259.04 255.73 258.50 1,579,541 +1.85(+0.72%)
Jun 02, 2017 252.98 258.26 252.14 256.65 1,731,797 +4.27(+1.69%)
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.
TOP
Email a Story