Biogen, Inc. (NQ: BIIB )

325.40 USD -0.96 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 130.48 131.43 129.48 130.75 1,449,099 -0.09(-0.07%)
May 30, 2012 130.92 131.83 130.25 130.84 1,272,176 -0.70(-0.53%)
May 29, 2012 132.54 133.71 131.17 131.54 1,345,723 -0.02(-0.02%)
May 25, 2012 132.25 132.90 131.07 131.56 757,174 -0.09(-0.07%)
May 24, 2012 131.08 132.62 130.83 131.65 1,069,529 +0.15(+0.11%)
May 23, 2012 131.97 132.89 130.88 131.50 1,501,777 -0.83(-0.63%)
May 22, 2012 132.33 134.43 131.94 132.33 1,343,976 +0.07(+0.05%)
May 21, 2012 132.20 132.74 131.31 132.26 1,479,512 +0.68(+0.52%)
May 18, 2012 133.06 133.33 130.46 131.58 1,838,630 -1.30(-0.98%)
May 17, 2012 136.93 137.70 132.87 132.88 1,519,544 -3.92(-2.87%)
May 16, 2012 137.77 138.49 136.19 136.80 1,394,172 -0.24(-0.18%)
May 15, 2012 136.30 137.50 135.92 137.04 1,251,346 +0.17(+0.12%)
May 14, 2012 135.87 137.68 135.54 136.87 934,235 +0.16(+0.12%)
May 11, 2012 134.27 137.50 134.23 136.71 1,188,927 +2.40(+1.79%)
May 10, 2012 133.36 134.74 132.89 134.31 880,931 +1.80(+1.36%)
May 09, 2012 132.40 133.01 131.05 132.51 1,415,930 -0.42(-0.32%)
May 08, 2012 131.60 133.06 130.85 132.93 1,273,877 +0.42(+0.32%)
May 07, 2012 130.51 133.09 130.13 132.51 1,108,114 +1.54(+1.18%)
May 04, 2012 132.99 133.32 130.52 130.97 1,070,154 -3.29(-2.45%)
May 03, 2012 135.52 135.84 133.59 134.26 1,270,178 -0.90(-0.67%)
May 02, 2012 131.19 135.39 131.19 135.16 1,515,256 +3.33(+2.53%)
May 01, 2012 131.61 134.67 129.92 131.83 2,154,237 -2.18(-1.63%)
Apr 30, 2012 132.86 134.50 132.43 134.01 1,947,392 +0.85(+0.64%)
Apr 27, 2012 131.47 133.54 130.31 133.16 1,322,671 +2.36(+1.80%)
Apr 26, 2012 129.44 130.92 128.99 130.80 1,018,976 +1.51(+1.17%)
Apr 25, 2012 128.09 130.81 127.40 129.29 1,151,122 +1.55(+1.21%)
Apr 24, 2012 125.85 128.93 125.83 127.74 1,317,607 +1.89(+1.50%)
Apr 23, 2012 126.93 126.97 124.88 125.85 625,939 -1.38(-1.08%)
Apr 20, 2012 126.65 128.91 126.16 127.23 1,279,490 +1.28(+1.02%)
Apr 19, 2012 126.40 128.73 125.78 125.95 978,675 -0.59(-0.47%)
Apr 18, 2012 127.79 128.64 126.52 126.54 900,615 -1.88(-1.46%)
Apr 17, 2012 126.03 128.99 126.01 128.42 1,313,048 +2.64(+2.10%)
Apr 16, 2012 126.08 126.77 124.23 125.78 1,106,182 +0.44(+0.35%)
Apr 13, 2012 125.08 126.20 124.79 125.34 825,765 -0.16(-0.13%)
Apr 12, 2012 125.37 126.19 124.69 125.50 907,392 +0.47(+0.38%)
Apr 11, 2012 125.72 127.55 125.03 125.03 1,792,974 +0.01(+0.01%)
Apr 10, 2012 126.16 126.84 124.38 125.02 1,086,993 -1.59(-1.26%)
Apr 09, 2012 126.82 127.62 125.99 126.61 699,964 -2.01(-1.56%)
Apr 05, 2012 127.14 128.82 126.72 128.62 862,044 +0.80(+0.63%)
Apr 04, 2012 129.99 130.00 127.55 127.82 1,520,608 -0.98(-0.76%)
Apr 03, 2012 126.80 128.87 126.80 128.80 911,171 +1.17(+0.92%)
Apr 02, 2012 126.11 127.93 125.00 127.63 854,387 +1.63(+1.29%)
Mar 30, 2012 127.35 127.35 125.18 126.00 1,338,584 -0.48(-0.38%)
Mar 29, 2012 125.01 126.72 125.01 126.48 946,756 +0.79(+0.63%)
Mar 28, 2012 126.16 127.37 124.47 125.69 1,282,233 -0.54(-0.43%)
Mar 27, 2012 126.34 127.85 125.81 126.23 1,897,678 +0.43(+0.34%)
Mar 26, 2012 122.01 125.81 121.84 125.80 1,727,105 +4.84(+4.00%)
Mar 23, 2012 121.22 121.37 120.06 120.96 626,028 +0.25(+0.21%)
Mar 22, 2012 119.71 120.96 119.00 120.71 711,485 +0.77(+0.64%)
Mar 21, 2012 118.88 120.81 118.52 119.94 1,152,140 +0.66(+0.55%)
Mar 20, 2012 119.85 119.98 118.92 119.28 953,817 -0.69(-0.58%)
Mar 19, 2012 120.00 120.48 119.57 119.97 732,790 -0.07(-0.06%)
Mar 16, 2012 120.42 121.69 119.58 120.04 2,196,617 -1.01(-0.83%)
Mar 15, 2012 120.50 121.48 120.03 121.05 1,095,475 +0.32(+0.27%)
Mar 14, 2012 121.67 121.93 119.11 120.73 1,202,311 -1.45(-1.19%)
Mar 13, 2012 120.98 122.22 120.57 122.18 1,233,174 +1.65(+1.37%)
Mar 12, 2012 120.83 121.64 119.76 120.53 866,501 -0.08(-0.07%)
Mar 09, 2012 120.96 121.17 119.50 120.61 1,330,872 +0.19(+0.16%)
Mar 08, 2012 117.13 120.79 117.06 120.42 1,782,133 +3.42(+2.92%)
Mar 07, 2012 116.86 117.43 116.44 117.00 728,486 -0.03(-0.03%)
Mar 06, 2012 117.83 119.13 116.30 117.03 792,996 -1.39(-1.17%)
Mar 05, 2012 118.16 119.94 116.97 118.42 1,198,263 -0.47(-0.40%)
Mar 02, 2012 118.13 119.21 118.08 118.89 997,026 +0.18(+0.15%)
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.