MENU

Biogen, Inc. (NQ: BIIB )

199.65 +6.56 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 290.13 291.42 287.19 288.60 1,251,266 -2.53(-0.87%)
Feb 27, 2017 285.39 291.25 284.27 291.13 1,292,888 +6.00(+2.10%)
Feb 24, 2017 285.01 285.81 266.00 285.13 1,768,544 +0.38(+0.13%)
Feb 23, 2017 287.75 288.11 283.36 284.75 1,416,260 -2.88(-1.00%)
Feb 22, 2017 287.75 289.43 285.22 287.63 1,044,169 +0.73(+0.25%)
Feb 21, 2017 289.16 289.91 286.22 286.90 1,468,680 -2.04(-0.71%)
Feb 17, 2017 288.94 288.94 288.94 0 -1.19(-0.41%)
Feb 16, 2017 292.50 293.98 287.76 290.13 1,834,885 -2.51(-0.86%)
Feb 15, 2017 284.57 292.89 284.24 292.64 2,601,202 +7.50(+2.63%)
Feb 14, 2017 279.86 286.06 279.01 285.14 2,404,443 +6.23(+2.23%)
Feb 13, 2017 276.28 279.76 275.16 278.91 1,795,505 +4.15(+1.51%)
Feb 10, 2017 270.68 276.41 269.98 274.76 1,648,854 +4.32(+1.60%)
Feb 09, 2017 268.24 271.16 267.74 270.44 1,399,655 +1.70(+0.63%)
Feb 08, 2017 265.43 269.01 265.43 268.74 1,922,644 +2.63(+0.99%)
Feb 07, 2017 269.47 269.67 264.63 266.11 1,546,166 +1.20(+0.45%)
Feb 06, 2017 264.46 265.73 263.18 264.91 1,619,058 +0.24(+0.09%)
Feb 03, 2017 264.98 266.00 261.76 264.67 1,537,510 +0.44(+0.17%)
Feb 02, 2017 263.76 264.52 260.50 264.23 2,733,669 -17.46(-6.20%)
Feb 01, 2017 278.98 282.07 277.51 281.69 1,697,572 +4.45(+1.61%)
Jan 31, 2017 275.01 278.00 271.90 277.24 1,854,966 +1.18(+0.43%)
Jan 30, 2017 278.27 278.90 274.22 276.06 1,300,319 -2.15(-0.77%)
Jan 27, 2017 280.46 281.98 277.29 278.21 1,353,362 -0.68(-0.24%)
Jan 26, 2017 278.00 285.78 277.00 278.89 2,417,699 +5.65(+2.07%)
Jan 25, 2017 274.54 277.78 271.43 273.24 2,787,856 -0.58(-0.21%)
Jan 24, 2017 275.74 278.40 271.47 273.82 1,973,725 -2.20(-0.80%)
Jan 23, 2017 280.35 282.72 275.49 276.02 1,857,978 -4.64(-1.65%)
Jan 20, 2017 282.07 282.56 279.41 280.66 1,979,109 +0.31(+0.11%)
Jan 19, 2017 282.74 284.84 279.23 280.35 1,421,400 -3.26(-1.15%)
Jan 18, 2017 284.79 286.16 282.87 283.61 1,079,696 +0.60(+0.21%)
Jan 17, 2017 284.28 286.35 281.08 283.01 1,971,037 -1.74(-0.61%)
Jan 13, 2017 284.75 284.75 284.75 0 -3.02(-1.05%)
Jan 12, 2017 286.61 288.99 285.04 287.77 1,354,719 +0.66(+0.23%)
Jan 11, 2017 296.95 297.90 285.00 287.11 2,450,038 -10.68(-3.59%)
Jan 10, 2017 300.42 301.42 296.43 297.79 1,406,577 -1.23(-0.41%)
Jan 09, 2017 295.39 300.00 294.41 299.02 1,429,179 +4.02(+1.36%)
Jan 06, 2017 294.59 296.41 292.39 295.00 1,082,512 +1.43(+0.49%)
Jan 05, 2017 294.81 296.32 292.22 293.57 1,318,550 -0.48(-0.16%)
Jan 04, 2017 291.59 296.83 290.04 294.05 1,273,417 +2.34(+0.80%)
Jan 03, 2017 285.82 293.20 284.86 291.71 1,762,380 +8.13(+2.87%)
Dec 30, 2016 283.58 283.58 283.58 0 -3.45(-1.20%)
Dec 29, 2016 288.96 290.41 285.23 287.03 1,120,839 -2.22(-0.77%)
Dec 28, 2016 291.99 292.11 288.50 289.25 1,035,744 -1.87(-0.64%)
Dec 27, 2016 295.17 296.38 290.75 291.12 1,453,100 +3.59(+1.25%)
Dec 23, 2016 287.53 287.53 287.53 0 +4.46(+1.58%)
Dec 22, 2016 281.83 283.17 280.02 283.07 1,061,841 -0.04(-0.01%)
Dec 21, 2016 285.06 285.65 281.00 283.11 1,377,818 -2.48(-0.87%)
Dec 20, 2016 280.98 286.67 279.13 285.59 2,219,156 +6.82(+2.45%)
Dec 19, 2016 286.59 290.51 272.96 278.77 2,550,620 -7.63(-2.66%)
Dec 16, 2016 287.62 289.09 286.00 286.40 2,273,191 -0.57(-0.20%)
Dec 15, 2016 287.16 288.53 285.02 286.97 1,706,514 +0.72(+0.25%)
Dec 14, 2016 288.21 289.96 285.24 286.25 1,299,232 -1.13(-0.39%)
Dec 13, 2016 286.75 289.50 284.81 287.38 1,580,525 +0.89(+0.31%)
Dec 12, 2016 289.20 290.95 284.07 286.49 1,772,246 -1.28(-0.44%)
Dec 09, 2016 305.24 306.98 281.79 287.77 6,257,682 -1.77(-0.61%)
Dec 08, 2016 285.80 292.97 278.58 289.54 4,768,034 +4.24(+1.49%)
Dec 07, 2016 285.50 288.97 280.50 285.30 1,967,295 -5.86(-2.01%)
Dec 06, 2016 291.75 294.45 290.00 291.16 1,572,611 +0.94(+0.32%)
Dec 05, 2016 298.94 299.89 289.48 290.22 1,867,877 -6.97(-2.35%)
Dec 02, 2016 296.53 299.95 293.04 297.19 1,429,360 +1.41(+0.48%)
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