MENU

Biogen, Inc. (NQ: BIIB )

202.51 -11.06 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 117.13 120.80 117.06 120.42 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%)
Mar 01, 2012 116.01 118.92 116.01 118.71 1,236,333 +2.24(+1.92%)
Feb 29, 2012 115.51 117.96 115.49 116.47 1,571,936 -0.21(-0.18%)
Feb 28, 2012 115.03 116.99 115.03 116.68 1,326,248 +0.28(+0.24%)
Feb 27, 2012 115.43 117.23 114.53 116.40 836,725 +0.01(+0.01%)
Feb 24, 2012 115.53 117.90 115.52 116.39 964,795 -0.31(-0.27%)
Feb 23, 2012 116.23 117.90 115.90 116.70 836,841 +0.19(+0.16%)
Feb 22, 2012 115.39 116.65 115.28 116.51 955,552 +0.84(+0.73%)
Feb 21, 2012 116.45 116.62 115.25 115.67 1,556,738 -0.78(-0.67%)
Feb 17, 2012 118.86 118.90 116.22 116.45 1,889,895 -2.72(-2.28%)
Feb 16, 2012 119.08 120.43 118.54 119.17 934,160 +0.68(+0.57%)
Feb 15, 2012 120.05 120.17 118.35 118.49 985,772 -1.21(-1.01%)
Feb 14, 2012 118.61 120.08 118.12 119.70 1,029,399 -0.30(-0.25%)
Feb 13, 2012 118.01 120.02 118.01 120.00 1,802,082 +1.86(+1.57%)
Feb 10, 2012 116.98 118.16 116.44 118.14 1,043,268 +0.36(+0.31%)
Feb 09, 2012 120.04 120.04 116.63 117.78 2,101,132 -1.82(-1.52%)
Feb 08, 2012 121.50 122.11 118.02 119.60 1,700,204 -1.96(-1.61%)
Feb 07, 2012 121.99 121.99 119.68 121.56 1,215,786 -0.53(-0.43%)
Feb 06, 2012 121.03 122.28 120.32 122.09 1,263,290 +0.21(+0.17%)
Feb 03, 2012 122.24 122.78 121.06 121.88 1,198,471 +0.62(+0.51%)
Feb 02, 2012 121.15 123.23 120.53 121.26 1,512,513 +0.00(+0.00%)
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