Biogen, Inc. (NQ: BIIB )

404.90 USD +8.26 (+2.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 306.10 306.35 306.35 306.35 1,063,800 -1.99(-0.65%)
Dec 30, 2015 309.98 310.29 307.00 308.34 802,451 -1.33(-0.43%)
Dec 29, 2015 304.99 311.65 304.77 309.67 1,222,977 +5.83(+1.92%)
Dec 28, 2015 302.03 304.98 301.50 303.84 848,165 +1.55(+0.51%)
Dec 24, 2015 300.29 302.29 302.29 302.29 540,000 +2.10(+0.70%)
Dec 23, 2015 303.79 303.79 299.16 300.19 986,156 -0.58(-0.19%)
Dec 22, 2015 298.00 301.84 296.35 300.77 1,215,813 +3.21(+1.08%)
Dec 21, 2015 294.84 297.86 293.50 297.56 1,137,559 +4.19(+1.43%)
Dec 18, 2015 294.80 299.82 293.05 293.37 2,790,223 -3.80(-1.28%)
Dec 17, 2015 299.04 300.87 296.38 297.17 1,704,734 -2.12(-0.71%)
Dec 16, 2015 292.23 299.68 292.23 299.29 2,101,584 +10.18(+3.52%)
Dec 15, 2015 285.01 291.69 282.56 289.11 1,624,253 +6.72(+2.38%)
Dec 14, 2015 283.77 285.00 276.43 282.39 1,653,497 -1.07(-0.38%)
Dec 11, 2015 285.54 288.59 282.23 283.46 2,029,926 -6.42(-2.21%)
Dec 10, 2015 285.36 291.22 284.68 289.88 1,422,646 +5.27(+1.85%)
Dec 09, 2015 286.21 290.09 283.02 284.61 1,524,355 -3.85(-1.33%)
Dec 08, 2015 279.89 289.76 278.00 288.46 1,751,919 +6.83(+2.43%)
Dec 07, 2015 283.31 284.98 279.70 281.63 1,739,635 -2.82(-0.99%)
Dec 04, 2015 277.00 284.75 276.12 284.45 1,917,051 +9.01(+3.27%)
Dec 03, 2015 284.22 285.58 274.23 275.44 1,901,580 -9.52(-3.34%)
Dec 02, 2015 289.14 290.39 284.58 284.96 1,369,003 -5.08(-1.75%)
Dec 01, 2015 289.30 290.59 285.80 290.04 1,684,155 +3.18(+1.11%)
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 260.44 262.84 254.40 256.79 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 279.86 284.61 274.01 279.24 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%)
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.