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 (%)
Nov 30, 2015 293.16 294.26 285.18 286.86 1,677,469 -6.35(-2.17%)
Nov 27, 2015 292.97 294.10 290.78 293.21 465,774 +0.91(+0.31%)
Nov 25, 2015 290.00 292.30 292.30 292.30 1,140,100 +3.15(+1.09%)
Nov 24, 2015 290.96 292.61 288.01 289.15 1,324,186 -5.10(-1.73%)
Nov 23, 2015 290.40 297.88 290.26 294.25 1,392,403 +4.09(+1.41%)
Nov 20, 2015 291.85 292.43 289.91 290.16 1,723,798 +0.72(+0.25%)
Nov 19, 2015 292.00 292.50 286.54 289.44 1,624,925 -2.54(-0.87%)
Nov 18, 2015 280.65 292.68 279.31 291.98 2,252,833 +12.49(+4.47%)
Nov 17, 2015 284.20 285.77 278.55 279.49 2,348,210 -4.04(-1.42%)
Nov 16, 2015 285.93 286.75 278.28 283.53 1,960,060 -1.31(-0.46%)
Nov 13, 2015 290.18 293.29 283.83 284.84 1,926,788 -6.49(-2.23%)
Nov 12, 2015 292.50 297.28 290.91 291.33 1,456,964 -2.56(-0.87%)
Nov 11, 2015 297.94 303.30 293.79 293.89 2,085,244 -3.33(-1.12%)
Nov 10, 2015 294.36 298.98 291.23 297.22 1,800,931 +3.82(+1.30%)
Nov 09, 2015 294.00 298.00 291.76 293.40 1,787,178 -1.95(-0.66%)
Nov 06, 2015 293.09 296.10 287.76 295.35 2,450,102 +2.32(+0.79%)
Nov 05, 2015 294.15 295.01 288.50 293.03 2,259,744 -3.54(-1.19%)
Nov 04, 2015 299.84 302.39 293.05 296.57 2,437,097 -2.57(-0.86%)
Nov 03, 2015 302.05 304.37 298.24 299.14 2,102,176 -3.94(-1.30%)
Nov 02, 2015 294.52 303.31 293.33 303.08 2,785,442 +12.57(+4.33%)
Oct 30, 2015 294.00 295.04 290.00 290.51 5,209,093 -3.21(-1.09%)
Oct 29, 2015 294.30 299.41 290.77 293.72 3,612,027 +0.03(+0.01%)
Oct 28, 2015 291.95 294.06 285.50 293.69 3,306,620 +3.06(+1.05%)
Oct 27, 2015 276.00 291.77 275.11 290.63 3,722,592 +16.03(+5.84%)
Oct 26, 2015 279.82 282.15 273.37 274.60 3,149,074 -2.39(-0.86%)
Oct 23, 2015 279.00 280.88 270.70 276.99 3,866,446 +0.16(+0.06%)
Oct 22, 2015 276.33 283.48 270.07 276.83 4,522,685 +0.49(+0.18%)
Oct 21, 2015 285.00 291.01 262.45 276.34 8,416,889 +10.53(+3.96%)
Oct 20, 2015 273.06 277.29 264.58 265.81 3,539,018 -7.21(-2.64%)
Oct 19, 2015 270.87 276.50 268.04 273.02 2,939,595 +0.65(+0.24%)
Oct 16, 2015 270.18 272.99 267.00 272.37 2,849,338 +3.96(+1.48%)
Oct 15, 2015 256.31 268.53 254.00 268.41 2,750,210 +11.62(+4.53%)
Oct 14, 2015 260.44 262.85 254.40 256.79 3,961,305 +0.75(+0.29%)
Oct 13, 2015 262.00 270.82 254.78 256.04 4,302,806 -8.63(-3.26%)
Oct 12, 2015 270.92 270.92 263.51 264.67 3,686,603 -4.49(-1.67%)
Oct 09, 2015 279.63 280.00 267.27 269.16 4,047,227 -10.72(-3.83%)
Oct 08, 2015 278.33 281.50 272.28 279.88 2,558,874 +0.64(+0.23%)
Oct 07, 2015 279.86 284.62 274.01 279.24 3,469,748 +3.25(+1.18%)
Oct 06, 2015 282.41 282.98 269.00 275.99 4,313,657 -10.56(-3.69%)
Oct 05, 2015 291.43 292.48 282.76 286.55 2,703,026 -3.80(-1.31%)
Oct 02, 2015 283.38 290.75 280.72 290.35 2,981,971 +3.05(+1.06%)
Oct 01, 2015 291.99 292.89 282.45 287.30 2,871,821 -4.51(-1.55%)
Sep 30, 2015 283.98 292.00 283.06 291.81 2,935,368 +13.58(+4.88%)
Sep 29, 2015 270.60 288.57 270.60 278.23 3,819,550 +5.95(+2.19%)
Sep 28, 2015 282.54 284.00 267.04 272.28 4,907,621 -12.51(-4.39%)
Sep 25, 2015 298.78 298.78 280.32 284.79 3,366,113 -8.22(-2.81%)
Sep 24, 2015 295.58 298.15 287.12 293.01 2,661,854 -5.33(-1.79%)
Sep 23, 2015 299.27 303.79 296.30 298.34 1,642,940 -0.72(-0.24%)
Sep 22, 2015 292.52 300.00 289.00 299.06 4,391,630 +1.90(+0.64%)
Sep 21, 2015 315.29 315.43 294.62 297.16 4,161,248 -17.51(-5.56%)
Sep 18, 2015 321.06 324.10 313.00 314.67 4,618,814 -10.63(-3.27%)
Sep 17, 2015 321.19 330.54 318.38 325.30 2,589,181 +5.74(+1.80%)
Sep 16, 2015 319.05 322.41 315.08 319.56 1,984,860 -0.30(-0.09%)
Sep 15, 2015 316.41 321.65 313.29 319.86 2,060,441 +3.63(+1.15%)
Sep 14, 2015 316.89 318.20 311.94 316.23 1,812,764 +0.86(+0.27%)
Sep 11, 2015 310.67 315.50 307.21 315.37 1,928,844 +2.75(+0.88%)
Sep 10, 2015 302.91 315.77 302.11 312.62 2,189,594 +9.14(+3.01%)
Sep 09, 2015 313.55 317.82 302.47 303.48 1,623,542 -5.26(-1.70%)
Sep 08, 2015 306.91 309.22 302.55 308.74 1,840,910 +6.48(+2.14%)
Sep 04, 2015 297.72 302.26 302.26 302.26 1,696,600 +0.63(+0.21%)
Sep 03, 2015 306.47 309.72 300.84 301.63 1,787,531 -2.58(-0.85%)
Sep 02, 2015 298.48 304.43 293.61 304.21 2,271,490 +11.71(+4.00%)
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