Biogen, Inc. (NQ: BIIB )

280.21 USD -1.50 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 48.28 48.44 47.43 47.43 4,610,119 -0.85(-1.76%)
May 27, 2010 47.94 48.30 47.40 48.28 3,515,528 +0.92(+1.94%)
May 26, 2010 48.09 48.74 47.32 47.36 3,714,860 -0.99(-2.05%)
May 25, 2010 47.77 48.43 47.10 48.35 2,703,095 +0.08(+0.17%)
May 24, 2010 48.77 48.97 48.23 48.27 3,856,140 -0.71(-1.45%)
May 21, 2010 48.91 50.01 48.73 48.98 5,046,807 -0.27(-0.55%)
May 20, 2010 49.81 50.31 49.25 49.25 3,825,290 -1.21(-2.40%)
May 19, 2010 50.51 51.04 50.01 50.46 2,533,064 -0.24(-0.47%)
May 18, 2010 50.69 51.25 50.45 50.70 2,410,211 +0.13(+0.26%)
May 17, 2010 49.80 50.68 49.29 50.57 2,257,004 +0.44(+0.88%)
May 14, 2010 51.20 51.36 49.64 50.13 4,029,975 -1.27(-2.47%)
May 13, 2010 51.74 51.89 51.33 51.40 1,670,247 -0.64(-1.23%)
May 12, 2010 51.32 52.06 50.85 52.04 2,375,011 +0.66(+1.28%)
May 11, 2010 51.38 51.71 50.72 51.38 2,877,237 +0.25(+0.49%)
May 10, 2010 51.03 51.80 50.74 51.13 3,245,333 +0.74(+1.47%)
May 07, 2010 49.80 51.02 49.36 50.39 4,704,272 -0.31(-0.61%)
May 06, 2010 52.58 52.58 49.43 50.70 4,393,012 -2.00(-3.80%)
May 05, 2010 52.45 52.91 52.02 52.70 2,492,354 +0.40(+0.76%)
May 04, 2010 53.00 53.09 51.80 52.30 2,288,868 -1.30(-2.43%)
May 03, 2010 53.50 53.92 53.26 53.60 2,057,833 +0.31(+0.58%)
Apr 30, 2010 53.51 54.04 53.13 53.29 3,348,872 -0.02(-0.04%)
Apr 29, 2010 52.23 53.70 51.80 53.31 3,555,905 +1.19(+2.28%)
Apr 28, 2010 52.19 52.68 52.06 52.12 2,421,105 +0.02(+0.04%)
Apr 27, 2010 52.15 53.13 52.02 52.10 3,761,409 -0.15(-0.29%)
Apr 26, 2010 52.35 52.78 52.10 52.25 2,290,812 -0.34(-0.65%)
Apr 23, 2010 52.13 52.63 51.88 52.59 2,519,562 +0.56(+1.08%)
Apr 22, 2010 52.61 52.61 51.62 52.03 4,324,028 -0.69(-1.31%)
Apr 21, 2010 53.40 53.80 52.40 52.72 4,325,160 -1.19(-2.21%)
Apr 20, 2010 54.40 54.97 53.26 53.91 3,520,893 -0.88(-1.61%)
Apr 19, 2010 53.64 55.05 53.50 54.79 3,076,034 +1.15(+2.14%)
Apr 16, 2010 54.20 54.28 53.12 53.64 4,198,031 -0.77(-1.42%)
Apr 15, 2010 54.72 55.03 53.93 54.41 2,795,339 -0.55(-1.00%)
Apr 14, 2010 54.81 55.23 54.05 54.96 4,326,929 -0.11(-0.20%)
Apr 13, 2010 55.78 56.07 54.90 55.07 4,166,094 -0.93(-1.66%)
Apr 12, 2010 56.52 56.52 55.69 56.00 2,397,379 -0.52(-0.92%)
Apr 09, 2010 56.33 56.90 56.30 56.52 2,715,967 +0.09(+0.16%)
Apr 08, 2010 57.30 57.30 56.19 56.43 2,395,339 -0.84(-1.47%)
Apr 07, 2010 57.51 57.77 56.99 57.27 1,869,049 -0.23(-0.40%)
Apr 06, 2010 57.42 57.89 57.27 57.50 1,422,522 -0.03(-0.05%)
Apr 05, 2010 57.56 57.96 57.13 57.53 1,142,180 +0.01(+0.02%)
Apr 01, 2010 57.80 57.52 57.52 57.52 1,564,700 +0.13(+0.23%)
Mar 31, 2010 57.50 57.94 57.24 57.39 1,620,445 -0.32(-0.55%)
Mar 30, 2010 58.22 58.45 57.50 57.71 2,030,020 -0.71(-1.22%)
Mar 29, 2010 57.92 58.70 57.89 58.42 1,800,615 +0.27(+0.46%)
Mar 26, 2010 58.57 58.76 57.82 58.15 1,347,157 -0.12(-0.21%)
Mar 25, 2010 59.27 59.27 58.27 58.27 2,406,947 -0.58(-0.99%)
Mar 24, 2010 59.76 59.80 58.72 58.85 1,809,125 -0.99(-1.65%)
Mar 23, 2010 59.67 59.94 59.41 59.84 1,232,208 +0.02(+0.03%)
Mar 22, 2010 59.78 60.28 59.57 59.82 2,156,448 +0.19(+0.32%)
Mar 19, 2010 59.82 60.17 58.59 59.63 5,025,244 +0.43(+0.73%)
Mar 18, 2010 59.12 59.35 58.32 59.20 2,511,980 -0.16(-0.27%)
Mar 17, 2010 59.63 59.73 59.23 59.36 1,982,059 -0.37(-0.62%)
Mar 16, 2010 59.23 59.85 58.64 59.73 3,238,165 +0.83(+1.41%)
Mar 15, 2010 58.61 58.99 58.31 58.90 1,407,334 +0.14(+0.24%)
Mar 12, 2010 58.81 58.93 58.08 58.76 1,469,690 -0.02(-0.03%)
Mar 11, 2010 58.55 58.86 57.72 58.78 1,865,690 +0.07(+0.12%)
Mar 10, 2010 57.91 58.96 57.90 58.71 2,248,526 +0.87(+1.50%)
Mar 09, 2010 57.64 58.31 57.53 57.84 2,195,223 +0.17(+0.29%)
Mar 08, 2010 56.99 58.48 56.91 57.67 3,064,885 +0.46(+0.80%)
Mar 05, 2010 56.67 57.21 56.61 57.21 1,526,500 +0.55(+0.97%)
Mar 04, 2010 56.79 56.90 56.34 56.66 1,377,865 -0.13(-0.23%)
Mar 03, 2010 57.26 57.59 56.71 56.79 1,990,423 -0.52(-0.91%)
Mar 02, 2010 56.54 57.47 56.52 57.31 2,530,769 +0.53(+0.93%)
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.