MENU

Biogen, Inc. (NQ: BIIB )

220.99 +2.77 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 56.10 999.99 55.43 56.54 8,459,290 +1.11(+2.00%)
Jul 30, 2007 55.58 56.63 54.26 55.43 7,389,108 -1.58(-2.77%)
Jul 27, 2007 57.51 58.02 56.52 57.01 5,875,560 -1.18(-2.03%)
Jul 26, 2007 58.10 59.78 57.04 58.19 8,331,330 -0.82(-1.39%)
Jul 25, 2007 56.94 59.49 56.26 59.01 10,262,171 +2.77(+4.93%)
Jul 24, 2007 54.50 57.20 54.50 56.24 7,228,062 +1.49(+2.72%)
Jul 23, 2007 54.61 55.39 54.02 54.75 4,418,571 -0.19(-0.35%)
Jul 20, 2007 55.23 55.37 54.61 54.94 4,683,018 -0.08(-0.15%)
Jul 19, 2007 55.22 55.52 54.10 55.02 5,124,441 -0.16(-0.29%)
Jul 18, 2007 54.90 55.37 54.18 55.18 5,771,908 +0.42(+0.77%)
Jul 17, 2007 55.35 55.40 54.72 54.76 5,653,430 -0.58(-1.05%)
Jul 16, 2007 55.77 55.77 55.10 55.34 3,400,328 -0.58(-1.04%)
Jul 13, 2007 55.30 55.92 55.20 55.92 2,254,048 +0.42(+0.76%)
Jul 12, 2007 54.86 55.50 54.53 55.50 4,456,943 +0.65(+1.19%)
Jul 11, 2007 54.55 54.86 54.40 54.85 2,682,099 +0.34(+0.62%)
Jul 10, 2007 54.28 54.89 54.25 54.51 8,727,303 -0.27(-0.49%)
Jul 09, 2007 54.11 54.90 53.91 54.78 3,411,561 +0.28(+0.51%)
Jul 06, 2007 54.45 54.56 54.11 54.50 2,597,876 +0.05(+0.09%)
Jul 05, 2007 54.32 54.68 53.50 54.45 3,287,562 -0.10(-0.18%)
Jul 03, 2007 53.72 54.61 53.49 54.55 2,033,299 +0.74(+1.38%)
Jul 02, 2007 53.50 53.85 53.24 53.81 4,294,789 +0.31(+0.58%)
Jun 29, 2007 53.53 53.85 53.22 53.50 3,477,347 -0.05(-0.09%)
Jun 28, 2007 53.46 53.78 53.20 53.55 5,369,521 -0.02(-0.04%)
Jun 27, 2007 52.85 53.96 52.43 53.57 18,426,184 +1.21(+2.31%)
Jun 26, 2007 51.66 52.43 51.54 52.36 8,488,756 +0.61(+1.18%)
Jun 25, 2007 51.50 52.30 51.44 51.75 13,328,851 +0.17(+0.33%)
Jun 22, 2007 51.78 51.91 51.24 51.58 5,460,909 -0.42(-0.81%)
Jun 21, 2007 51.40 52.12 51.29 52.00 3,374,202 +0.63(+1.23%)
Jun 20, 2007 51.75 51.90 51.21 51.37 3,711,200 -0.48(-0.93%)
Jun 19, 2007 51.10 51.92 51.10 51.85 4,556,400 +0.22(+0.43%)
Jun 18, 2007 51.27 51.76 51.13 51.63 4,578,300 +0.30(+0.58%)
Jun 15, 2007 51.65 51.75 50.93 51.33 5,811,400 +0.12(+0.23%)
Jun 14, 2007 51.34 51.90 51.19 51.21 2,992,000 -0.28(-0.54%)
Jun 13, 2007 51.11 51.60 50.86 51.49 3,215,400 +0.42(+0.82%)
Jun 12, 2007 51.10 51.32 50.66 51.07 3,584,100 -0.14(-0.27%)
Jun 11, 2007 51.50 51.57 51.07 51.21 3,129,631 -0.32(-0.62%)
Jun 08, 2007 50.69 51.64 50.63 51.53 4,122,545 +0.67(+1.32%)
Jun 07, 2007 51.68 52.10 50.78 50.86 5,726,912 -1.06(-2.04%)
Jun 06, 2007 51.92 52.10 51.80 51.92 4,695,891 -0.10(-0.19%)
Jun 05, 2007 51.99 52.20 51.70 52.02 4,977,519 -0.23(-0.44%)
Jun 04, 2007 51.75 52.27 51.70 52.25 4,519,139 -0.04(-0.08%)
Jun 01, 2007 52.49 52.49 52.00 52.29 4,051,750 +0.07(+0.13%)
May 31, 2007 51.91 52.47 51.79 52.22 5,955,944 +0.09(+0.17%)
May 30, 2007 51.55 52.26 51.50 52.13 15,947,339 +2.92(+5.93%)
May 29, 2007 49.30 49.52 48.68 49.21 3,621,431 -0.26(-0.53%)
May 25, 2007 48.05 49.75 47.95 49.47 5,737,134 +1.56(+3.26%)
May 24, 2007 48.40 48.43 47.70 47.91 4,213,320 -0.22(-0.46%)
May 23, 2007 47.00 49.33 46.82 48.13 6,189,155 +1.12(+2.38%)
May 22, 2007 46.65 47.26 46.45 47.01 1,820,183 +0.11(+0.23%)
May 21, 2007 46.30 46.96 46.30 46.90 2,178,932 +0.52(+1.12%)
May 18, 2007 46.51 46.60 46.19 46.38 3,678,435 -0.07(-0.15%)
May 17, 2007 47.03 47.14 46.38 46.45 2,114,410 -0.74(-1.57%)
May 16, 2007 46.49 47.27 46.09 47.19 3,648,404 +0.79(+1.70%)
May 15, 2007 46.77 47.10 46.28 46.40 2,870,834 -0.20(-0.43%)
May 14, 2007 46.44 46.91 46.11 46.60 3,883,311 -0.04(-0.09%)
May 11, 2007 45.99 46.80 45.86 46.64 2,676,234 +0.61(+1.33%)
May 10, 2007 47.14 47.14 45.77 46.03 3,984,392 -1.22(-2.58%)
May 09, 2007 47.03 47.49 46.75 47.25 2,807,059 -0.12(-0.25%)
May 08, 2007 47.24 47.57 46.65 47.37 3,622,910 -0.05(-0.11%)
May 07, 2007 46.86 47.59 46.86 47.42 2,745,808 +0.51(+1.09%)
May 04, 2007 47.01 47.25 46.61 46.91 3,923,101 -0.37(-0.78%)
May 03, 2007 48.24 48.30 46.94 47.28 4,376,931 -0.74(-1.54%)
May 02, 2007 47.81 48.48 46.90 48.02 7,256,229 +0.46(+0.97%)
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