MENU

Biogen, Inc. (NQ: BIIB )

299.97 -5.18 (-1.70%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 116.00 119.30 115.54 117.95 2,615,525 +1.37(+1.18%)
Jan 30, 2012 116.94 117.26 115.02 116.58 2,297,261 -1.98(-1.67%)
Jan 27, 2012 118.35 119.50 118.18 118.56 1,551,671 +0.71(+0.60%)
Jan 26, 2012 118.91 118.98 117.23 117.85 1,651,178 -0.50(-0.42%)
Jan 25, 2012 116.59 118.61 116.43 118.35 1,847,167 +1.32(+1.13%)
Jan 24, 2012 115.97 117.27 115.97 117.03 1,900,191 +0.72(+0.62%)
Jan 23, 2012 118.11 118.25 115.82 116.31 1,690,576 -1.83(-1.55%)
Jan 20, 2012 117.00 119.56 116.86 118.14 3,396,315 +1.36(+1.16%)
Jan 19, 2012 116.83 117.53 116.27 116.78 1,694,444 -0.37(-0.32%)
Jan 18, 2012 116.43 117.44 116.20 117.15 1,813,820 +0.25(+0.21%)
Jan 17, 2012 117.66 117.79 116.33 116.90 1,665,945 +0.87(+0.75%)
Jan 13, 2012 116.00 117.98 115.36 116.03 1,404,759 -0.27(-0.23%)
Jan 12, 2012 115.72 116.41 114.87 116.30 1,817,010 +0.59(+0.51%)
Jan 11, 2012 114.90 116.95 114.47 115.71 2,587,054 +0.83(+0.72%)
Jan 10, 2012 115.52 116.18 114.32 114.88 1,458,531 +0.01(+0.01%)
Jan 09, 2012 115.65 116.66 114.87 114.87 1,530,243 -0.63(-0.55%)
Jan 06, 2012 115.00 116.74 114.49 115.50 1,763,248 +0.24(+0.21%)
Jan 05, 2012 113.75 115.95 113.25 115.26 2,312,299 +1.54(+1.35%)
Jan 04, 2012 113.70 114.29 112.71 113.72 1,417,732 +3.67(+3.33%)
Dec 30, 2011 110.64 111.09 110.05 110.05 938,116 -0.59(-0.53%)
Dec 29, 2011 110.19 110.76 109.22 110.64 1,098,013 +0.44(+0.40%)
Dec 28, 2011 111.53 111.95 109.72 110.20 844,897 -1.12(-1.01%)
Dec 27, 2011 110.41 112.36 110.41 111.32 772,137 +0.53(+0.48%)
Dec 23, 2011 111.45 111.45 110.17 110.79 736,128 -0.70(-0.63%)
Dec 21, 2011 110.51 111.96 110.48 111.49 2,061,633 +0.76(+0.69%)
Dec 20, 2011 111.53 112.33 110.52 110.73 1,922,757 +0.74(+0.67%)
Dec 19, 2011 110.88 112.93 109.80 109.99 1,516,163 -0.30(-0.27%)
Dec 16, 2011 110.66 111.59 109.85 110.29 1,910,100 +0.56(+0.51%)
Dec 15, 2011 110.22 110.65 109.05 109.73 1,321,512 +0.10(+0.09%)
Dec 14, 2011 109.79 111.60 109.16 109.63 1,498,150 -0.46(-0.42%)
Dec 13, 2011 110.86 112.04 109.94 110.09 1,186,846 -0.30(-0.27%)
Dec 12, 2011 111.72 111.73 109.83 110.39 1,007,811 -2.56(-2.27%)
Dec 09, 2011 109.94 113.49 109.64 112.95 1,343,488 +3.24(+2.95%)
Dec 08, 2011 111.32 111.90 109.52 109.71 855,776 -2.05(-1.83%)
Dec 07, 2011 111.72 112.43 110.01 111.76 1,004,193 -0.38(-0.34%)
Dec 06, 2011 112.31 112.89 111.32 112.14 940,152 +0.35(+0.31%)
Dec 05, 2011 114.86 114.99 111.64 111.79 1,554,604 -1.45(-1.28%)
Dec 02, 2011 117.06 117.55 112.71 113.24 1,704,801 -3.24(-2.78%)
Dec 01, 2011 114.95 116.50 114.19 116.48 1,326,432 +1.53(+1.33%)
Nov 30, 2011 112.77 115.10 112.21 114.95 1,879,228 +4.54(+4.11%)
Nov 29, 2011 110.80 111.28 110.04 110.41 1,583,535 -0.64(-0.58%)
Nov 28, 2011 111.15 111.43 110.21 111.05 1,788,494 +1.85(+1.69%)
Nov 25, 2011 108.90 110.24 108.90 109.20 864,802 -0.73(-0.66%)
Nov 23, 2011 112.38 113.38 109.93 109.93 1,995,613 -3.57(-3.15%)
Nov 22, 2011 107.68 113.71 107.41 113.50 2,597,433 +5.61(+5.20%)
Nov 21, 2011 107.18 108.78 106.31 107.89 1,653,694 +0.24(+0.22%)
Nov 18, 2011 109.28 109.28 107.40 107.65 1,889,710 -1.98(-1.81%)
Nov 17, 2011 109.85 111.01 108.45 109.63 1,680,163 -0.66(-0.60%)
Nov 16, 2011 112.22 112.50 110.20 110.29 1,480,186 -2.78(-2.46%)
Nov 15, 2011 113.23 113.92 112.33 113.07 1,309,032 -0.87(-0.76%)
Nov 14, 2011 112.57 114.15 112.02 113.94 1,295,356 +0.56(+0.49%)
Nov 11, 2011 113.05 114.22 112.86 113.38 1,121,989 +1.30(+1.16%)
Nov 10, 2011 112.38 113.07 111.24 112.08 1,587,303 +0.84(+0.76%)
Nov 09, 2011 112.04 113.50 110.71 111.24 1,751,601 -2.68(-2.35%)
Nov 08, 2011 114.22 114.93 112.46 113.92 1,158,613 -0.09(-0.08%)
Nov 07, 2011 113.26 114.60 112.25 114.01 1,266,016 +0.52(+0.46%)
Nov 04, 2011 113.53 114.04 112.09 113.49 1,591,150 -0.56(-0.49%)
Nov 03, 2011 114.29 114.86 113.20 114.05 2,775,454 +0.62(+0.55%)
Nov 02, 2011 114.94 115.30 112.49 113.43 2,341,555 -0.53(-0.47%)
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