MENU

Biogen, Inc. (NQ: BIIB )

218.59 -2.45 (-1.11%)
Streaming Delayed Price Updated: 1:59 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 372.75 397.00 372.75 389.16 4,029,832 +35.91(+10.17%)
Jan 29, 2015 351.53 354.61 345.76 353.25 1,698,173 +2.07(+0.59%)
Jan 28, 2015 360.29 361.38 350.50 351.18 1,485,977 -6.71(-1.87%)
Jan 27, 2015 358.28 364.76 357.13 357.89 1,445,105 -4.55(-1.26%)
Jan 26, 2015 357.63 362.84 355.45 362.44 1,330,585 +4.91(+1.37%)
Jan 23, 2015 352.98 359.87 352.03 357.53 1,077,661 +3.88(+1.10%)
Jan 22, 2015 364.00 364.00 349.49 353.65 2,322,169 -8.18(-2.26%)
Jan 21, 2015 361.41 366.17 358.22 361.82 1,336,963 -1.45(-0.40%)
Jan 20, 2015 354.50 365.19 350.64 363.28 2,074,539 +10.53(+2.99%)
Jan 16, 2015 339.37 353.44 339.35 352.75 1,672,977 +12.87(+3.79%)
Jan 15, 2015 350.04 354.55 339.66 339.88 1,667,172 -8.87(-2.54%)
Jan 14, 2015 348.00 355.61 347.52 348.75 1,429,398 -3.99(-1.13%)
Jan 13, 2015 352.81 361.91 348.35 352.74 2,489,280 +4.90(+1.41%)
Jan 12, 2015 345.50 350.00 344.38 347.84 1,896,710 +5.50(+1.61%)
Jan 09, 2015 349.78 352.08 338.24 342.34 2,562,144 -7.91(-2.26%)
Jan 08, 2015 359.42 360.00 341.71 350.25 4,286,865 -2.99(-0.85%)
Jan 07, 2015 338.09 354.00 338.05 353.24 2,484,236 +18.59(+5.56%)
Jan 06, 2015 339.98 346.64 334.40 334.65 1,898,150 -2.09(-0.62%)
Jan 05, 2015 339.27 342.00 335.13 336.74 1,252,140 -5.27(-1.54%)
Jan 02, 2015 342.84 346.99 340.33 342.01 976,701 +2.56(+0.75%)
Dec 31, 2014 343.92 339.45 339.45 339.45 864,800 -2.74(-0.80%)
Dec 30, 2014 341.51 345.01 339.43 342.19 933,537 -1.24(-0.36%)
Dec 29, 2014 341.93 345.99 339.29 343.43 1,236,493 +1.03(+0.30%)
Dec 26, 2014 342.92 345.55 338.02 342.40 1,138,728 +1.51(+0.44%)
Dec 24, 2014 335.53 340.88 340.88 340.88 965,800 +5.12(+1.53%)
Dec 23, 2014 353.56 353.79 328.68 335.76 2,635,048 -16.53(-4.69%)
Dec 22, 2014 352.00 356.65 345.23 352.29 2,169,177 -8.38(-2.32%)
Dec 19, 2014 343.28 361.93 343.06 360.67 3,691,331 +6.97(+1.97%)
Dec 18, 2014 339.36 353.70 337.71 353.70 2,399,594 +20.81(+6.25%)
Dec 17, 2014 326.50 333.73 322.35 332.89 1,650,746 +7.76(+2.39%)
Dec 16, 2014 333.38 339.83 324.69 325.13 1,836,284 -10.67(-3.18%)
Dec 15, 2014 346.50 346.65 333.12 335.80 1,404,518 -8.69(-2.52%)
Dec 12, 2014 339.23 349.98 338.50 344.49 1,563,786 +2.16(+0.63%)
Dec 11, 2014 344.87 351.38 341.86 342.33 1,471,658 -1.26(-0.37%)
Dec 10, 2014 346.85 349.88 342.62 343.59 1,454,438 -4.02(-1.16%)
Dec 09, 2014 340.40 348.06 337.57 347.61 1,295,597 +3.56(+1.03%)
Dec 08, 2014 341.95 347.28 340.90 344.05 1,396,531 +3.18(+0.93%)
Dec 05, 2014 341.99 345.93 339.71 340.87 1,460,327 -0.31(-0.09%)
Dec 04, 2014 345.88 350.89 337.54 341.18 2,538,358 -6.16(-1.77%)
Dec 03, 2014 328.52 347.74 328.52 347.34 4,673,453 +19.07(+5.81%)
Dec 02, 2014 335.65 336.65 323.41 328.27 6,207,738 +19.83(+6.43%)
Dec 01, 2014 306.43 310.48 306.11 308.44 1,146,082 +0.75(+0.24%)
Nov 28, 2014 307.58 310.20 305.97 307.69 849,119 +2.77(+0.91%)
Nov 26, 2014 305.00 304.92 304.92 304.92 1,085,800 -0.48(-0.16%)
Nov 25, 2014 307.00 307.64 302.45 305.40 1,932,231 -1.34(-0.44%)
Nov 24, 2014 305.61 308.84 304.78 306.74 1,388,201 +3.19(+1.05%)
Nov 21, 2014 305.28 305.28 301.32 303.55 1,828,008 +4.45(+1.49%)
Nov 20, 2014 300.10 303.98 297.83 299.10 1,771,950 -4.51(-1.49%)
Nov 19, 2014 304.60 305.50 302.10 303.61 1,956,795 -1.95(-0.64%)
Nov 18, 2014 305.68 306.98 303.02 305.56 1,643,244 +3.14(+1.04%)
Nov 17, 2014 305.00 308.65 301.86 302.42 1,390,102 -3.01(-0.99%)
Nov 14, 2014 317.96 318.02 300.35 305.43 2,557,338 -12.55(-3.95%)
Nov 13, 2014 322.25 322.25 314.33 317.98 1,126,189 -3.04(-0.95%)
Nov 12, 2014 323.80 323.80 319.55 321.02 756,955 -3.57(-1.10%)
Nov 11, 2014 327.71 330.37 322.65 324.59 847,472 -3.28(-1.00%)
Nov 10, 2014 320.19 327.90 319.00 327.87 1,203,414 +7.12(+2.22%)
Nov 07, 2014 324.66 325.00 319.62 320.75 1,102,793 -2.72(-0.84%)
Nov 06, 2014 320.86 324.30 320.27 323.47 1,376,970 +3.92(+1.23%)
Nov 05, 2014 324.57 324.86 318.50 319.55 1,016,075 -2.51(-0.78%)
Nov 04, 2014 319.90 323.88 319.03 322.06 1,130,652 +0.81(+0.25%)
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