Biogen, Inc. (NQ: BIIB )

280.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 44.86 45.01 44.08 44.20 2,372,209 -0.50(-1.12%)
Aug 30, 2006 44.47 44.81 43.96 44.70 2,548,960 +0.37(+0.83%)
Aug 29, 2006 44.83 44.83 43.87 44.33 2,515,664 -0.41(-0.92%)
Aug 28, 2006 44.18 44.92 44.14 44.74 2,194,890 +0.46(+1.04%)
Aug 25, 2006 43.57 44.51 43.50 44.28 2,650,851 +0.52(+1.19%)
Aug 24, 2006 43.05 43.86 43.00 43.76 2,783,247 +0.76(+1.77%)
Aug 23, 2006 42.75 43.12 42.52 43.00 1,779,128 +0.12(+0.28%)
Aug 22, 2006 43.01 43.35 42.48 42.88 2,500,620 -0.12(-0.28%)
Aug 21, 2006 42.71 43.49 42.50 43.00 2,521,199 +0.09(+0.21%)
Aug 18, 2006 43.45 43.81 42.76 42.91 3,293,092 -0.41(-0.95%)
Aug 17, 2006 42.93 43.39 42.78 43.32 2,889,707 +0.24(+0.56%)
Aug 16, 2006 42.42 43.08 42.03 43.08 2,861,259 +0.79(+1.87%)
Aug 15, 2006 42.17 42.70 41.70 42.29 3,054,489 +0.46(+1.10%)
Aug 14, 2006 41.72 42.39 41.35 41.83 3,579,459 +0.38(+0.92%)
Aug 11, 2006 41.41 41.96 41.24 41.45 2,514,306 -0.13(-0.31%)
Aug 10, 2006 41.72 41.95 41.16 41.58 2,865,008 -0.28(-0.67%)
Aug 09, 2006 42.16 42.65 41.77 41.86 3,932,972 +0.13(+0.31%)
Aug 08, 2006 42.16 42.30 41.02 41.73 3,090,639 -0.24(-0.57%)
Aug 07, 2006 42.33 42.88 41.41 41.97 3,098,133 -0.42(-0.99%)
Aug 04, 2006 42.94 43.22 42.02 42.39 2,752,276 -0.26(-0.61%)
Aug 03, 2006 41.99 43.12 41.61 42.65 2,877,984 +0.48(+1.14%)
Aug 02, 2006 41.35 42.90 41.19 42.17 3,056,184 +1.14(+2.78%)
Aug 01, 2006 41.97 42.00 40.81 41.03 2,605,752 -1.02(-2.43%)
Jul 31, 2006 41.65 42.50 41.31 42.05 2,567,292 +0.21(+0.50%)
Jul 28, 2006 41.65 42.10 41.08 41.84 2,234,131 +0.51(+1.23%)
Jul 27, 2006 41.42 42.38 41.10 41.33 3,585,447 +0.36(+0.88%)
Jul 26, 2006 41.52 41.57 40.24 40.97 4,567,559 -0.58(-1.40%)
Jul 25, 2006 40.99 41.81 40.76 41.55 3,478,598 +0.35(+0.85%)
Jul 24, 2006 40.76 41.27 40.38 41.20 3,350,060 +0.47(+1.15%)
Jul 21, 2006 41.05 41.49 40.64 40.73 2,882,815 -0.66(-1.59%)
Jul 20, 2006 41.67 42.34 41.05 41.39 2,169,393 -0.62(-1.48%)
Jul 19, 2006 41.19 42.67 41.05 42.01 3,881,130 +0.89(+2.16%)
Jul 18, 2006 41.85 42.25 40.41 41.12 5,173,274 -0.86(-2.05%)
Jul 17, 2006 42.79 42.98 41.51 41.98 4,868,984 -1.26(-2.91%)
Jul 14, 2006 44.37 44.51 42.85 43.24 5,191,922 -1.97(-4.36%)
Jul 13, 2006 45.56 45.95 45.11 45.21 2,814,065 -0.35(-0.77%)
Jul 12, 2006 45.14 45.85 44.88 45.56 3,422,715 -0.45(-0.98%)
Jul 11, 2006 46.19 46.48 45.08 46.01 2,931,498 -0.28(-0.60%)
Jul 10, 2006 45.84 46.87 45.72 46.29 2,456,432 +0.63(+1.38%)
Jul 07, 2006 46.74 47.19 45.54 45.66 2,989,756 -1.38(-2.93%)
Jul 06, 2006 46.14 47.46 46.14 47.04 2,255,384 +0.76(+1.64%)
Jul 05, 2006 47.05 47.05 46.28 46.28 2,020,541 -0.75(-1.59%)
Jul 03, 2006 46.52 47.03 46.42 47.03 983,841 +0.71(+1.53%)
Jun 30, 2006 47.03 47.47 46.29 46.32 4,356,949 -0.65(-1.38%)
Jun 29, 2006 45.36 46.99 45.10 46.97 3,947,600 +1.99(+4.42%)
Jun 28, 2006 44.19 44.99 43.66 44.98 2,487,912 +0.93(+2.11%)
Jun 27, 2006 45.09 45.18 43.91 44.05 2,284,222 -0.95(-2.11%)
Jun 26, 2006 44.99 45.14 44.68 45.00 1,509,400 +0.01(+0.02%)
Jun 23, 2006 44.75 45.72 44.70 44.99 2,003,589 +0.11(+0.25%)
Jun 22, 2006 45.58 45.58 44.60 44.88 1,973,745 -0.70(-1.54%)
Jun 21, 2006 44.94 46.23 44.91 45.58 2,074,574 +0.55(+1.22%)
Jun 20, 2006 45.50 45.74 44.75 45.03 1,872,556 -0.26(-0.57%)
Jun 19, 2006 46.30 46.42 45.11 45.29 2,172,331 -0.98(-2.12%)
Jun 16, 2006 46.69 46.93 45.98 46.27 3,662,194 -0.63(-1.34%)
Jun 15, 2006 46.83 47.50 46.17 46.90 4,353,617 +0.22(+0.47%)
Jun 14, 2006 45.34 46.88 45.32 46.68 3,834,307 +1.28(+2.82%)
Jun 13, 2006 45.58 46.35 44.98 45.40 3,225,125 -0.27(-0.59%)
Jun 12, 2006 45.91 46.72 45.58 45.67 1,631,151 -0.33(-0.72%)
Jun 09, 2006 46.18 46.95 45.65 46.00 2,057,122 -0.36(-0.78%)
Jun 08, 2006 46.33 47.03 45.58 46.36 3,757,113 -0.37(-0.79%)
Jun 07, 2006 46.16 47.67 45.81 46.73 4,031,470 +0.56(+1.21%)
Jun 06, 2006 45.54 46.27 45.09 46.17 3,729,497 +0.78(+1.72%)
Jun 05, 2006 47.49 48.97 45.23 45.39 7,427,167 -2.32(-4.86%)
Jun 02, 2006 47.93 48.78 47.10 47.71 3,312,522 -0.41(-0.85%)
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.