Biogen, Inc. (NQ: BIIB )

272.38 USD +4.25 (+1.59%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 45.35 46.63 45.02 46.63 3,503,579 +1.36(+3.00%)
May 30, 2006 46.62 47.25 45.27 45.27 3,115,720 -1.73(-3.68%)
May 26, 2006 46.89 47.37 46.56 47.00 2,627,531 +0.01(+0.02%)
May 25, 2006 45.17 46.99 44.90 46.99 3,823,457 +1.57(+3.46%)
May 24, 2006 43.92 45.59 43.72 45.42 3,804,208 +1.16(+2.62%)
May 23, 2006 45.26 45.65 44.25 44.26 2,594,445 -0.79(-1.75%)
May 22, 2006 45.35 46.16 45.00 45.05 3,222,076 -0.64(-1.40%)
May 19, 2006 45.34 45.99 44.67 45.69 3,604,870 +0.34(+0.75%)
May 18, 2006 45.70 46.62 45.32 45.35 2,704,274 -0.56(-1.22%)
May 17, 2006 46.68 47.17 45.41 45.91 3,597,299 -1.04(-2.22%)
May 16, 2006 46.91 47.38 46.43 46.95 4,361,718 -0.19(-0.40%)
May 15, 2006 45.64 47.19 45.42 47.14 4,408,058 +1.18(+2.57%)
May 12, 2006 46.40 46.48 45.37 45.96 3,434,076 -0.71(-1.52%)
May 11, 2006 46.90 47.25 46.37 46.67 3,168,125 -0.20(-0.43%)
May 10, 2006 47.01 47.74 46.70 46.87 3,886,283 -0.15(-0.32%)
May 09, 2006 46.16 47.08 46.14 47.02 2,407,858 +0.86(+1.86%)
May 08, 2006 47.10 47.10 46.05 46.16 2,877,862 -0.76(-1.62%)
May 05, 2006 47.04 47.48 46.20 46.92 2,672,611 +0.14(+0.30%)
May 04, 2006 46.10 46.95 45.99 46.78 1,883,688 +0.69(+1.50%)
May 03, 2006 45.92 46.91 45.60 46.09 3,926,170 +0.19(+0.41%)
May 02, 2006 45.46 46.15 44.69 45.90 3,880,528 +0.47(+1.03%)
May 01, 2006 44.81 45.91 44.69 45.43 3,810,663 +0.58(+1.29%)
Apr 28, 2006 45.37 45.84 44.77 44.85 3,246,100 -0.11(-0.24%)
Apr 27, 2006 43.80 45.30 43.55 44.96 4,565,313 +0.89(+2.02%)
Apr 26, 2006 43.96 44.59 42.52 44.07 5,554,765 -0.01(-0.02%)
Apr 25, 2006 44.86 44.87 43.88 44.08 2,580,113 -0.67(-1.50%)
Apr 24, 2006 44.19 44.98 44.19 44.75 3,077,461 +0.47(+1.06%)
Apr 21, 2006 45.00 45.24 44.19 44.28 2,760,332 -0.55(-1.23%)
Apr 20, 2006 45.24 45.30 44.50 44.83 3,238,222 -0.66(-1.45%)
Apr 19, 2006 45.78 45.86 44.35 45.49 3,548,747 -0.37(-0.81%)
Apr 18, 2006 45.11 46.00 44.60 45.86 2,454,550 +0.86(+1.91%)
Apr 17, 2006 44.87 45.64 44.24 45.00 2,411,261 -0.04(-0.09%)
Apr 13, 2006 44.72 45.70 44.51 45.04 2,258,417 +0.23(+0.51%)
Apr 12, 2006 44.31 45.32 44.00 44.81 3,179,699 +0.50(+1.13%)
Apr 11, 2006 45.01 45.46 43.84 44.31 3,735,871 -0.44(-0.98%)
Apr 10, 2006 44.41 45.21 44.30 44.75 3,873,055 +0.38(+0.86%)
Apr 07, 2006 45.28 45.96 44.20 44.37 3,170,774 -0.63(-1.40%)
Apr 06, 2006 45.30 45.51 44.34 45.00 2,856,894 -0.36(-0.79%)
Apr 05, 2006 45.90 46.14 44.96 45.36 3,146,516 -0.72(-1.56%)
Apr 04, 2006 46.40 46.51 45.55 46.08 3,470,155 -0.26(-0.56%)
Apr 03, 2006 47.20 47.75 46.34 46.34 3,284,635 -0.76(-1.61%)
Mar 31, 2006 46.98 47.39 46.64 47.10 2,164,486 -0.10(-0.21%)
Mar 30, 2006 46.90 47.90 46.84 47.20 2,238,834 -0.02(-0.04%)
Mar 29, 2006 45.99 48.20 45.85 47.22 4,628,491 +1.36(+2.97%)
Mar 28, 2006 47.22 47.44 45.45 45.86 2,888,291 -1.32(-2.80%)
Mar 27, 2006 46.55 47.60 46.15 47.18 2,242,613 +0.72(+1.55%)
Mar 24, 2006 46.42 47.00 46.10 46.46 3,007,241 -0.01(-0.02%)
Mar 23, 2006 47.84 47.95 46.40 46.47 3,432,100 -1.63(-3.39%)
Mar 22, 2006 47.00 48.42 46.25 48.10 4,642,000 -0.21(-0.43%)
Mar 21, 2006 49.13 49.25 47.94 48.31 3,855,825 -0.94(-1.91%)
Mar 20, 2006 49.30 49.48 48.30 49.25 1,941,475 +0.06(+0.12%)
Mar 17, 2006 49.04 49.60 48.99 49.19 3,652,196 +0.09(+0.18%)
Mar 16, 2006 49.44 49.69 49.03 49.10 3,339,886 -0.13(-0.26%)
Mar 15, 2006 48.98 49.45 48.91 49.23 3,725,639 +0.27(+0.55%)
Mar 14, 2006 47.83 48.99 47.80 48.96 2,844,565 +1.04(+2.17%)
Mar 13, 2006 47.76 48.39 47.37 47.92 2,511,055 +0.14(+0.29%)
Mar 10, 2006 47.23 48.25 47.18 47.78 5,367,323 +0.24(+0.50%)
Mar 09, 2006 49.04 49.08 46.93 47.54 14,460,128 -1.46(-2.98%)
Mar 08, 2006 45.50 49.00 49.00 49.00 2,735,905 +3.50(+7.69%)
Mar 07, 2006 45.50 45.50 45.50 45.50 200 +0.20(+0.44%)
Mar 06, 2006 45.74 46.03 44.93 45.30 5,606,495 -0.20(-0.44%)
Mar 03, 2006 46.09 46.35 45.06 45.50 4,978,162 -0.86(-1.86%)
Mar 02, 2006 47.10 47.40 45.81 46.36 3,786,370 -0.59(-1.26%)
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.