Biogen, Inc. (NQ: BIIB )

282.13 USD +8.11 (+2.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 285.00 291.63 284.66 289.73 2,146,497 +6.94(+2.45%)
May 27, 2016 282.00 282.79 282.79 282.79 1,262,400 +0.79(+0.28%)
May 26, 2016 279.53 284.28 279.09 282.00 1,829,382 +2.30(+0.82%)
May 25, 2016 273.73 280.07 273.51 279.70 1,796,363 +6.76(+2.48%)
May 24, 2016 266.33 273.42 263.94 272.94 1,560,917 +8.09(+3.05%)
May 23, 2016 263.77 267.18 263.15 264.85 848,539 +1.19(+0.45%)
May 20, 2016 259.31 265.55 259.00 263.66 1,340,393 +4.94(+1.91%)
May 19, 2016 262.80 264.70 256.42 258.72 1,281,160 -5.57(-2.11%)
May 18, 2016 262.65 265.82 262.26 264.29 1,040,753 +0.77(+0.29%)
May 17, 2016 265.15 267.89 263.08 263.52 1,160,998 -2.74(-1.03%)
May 16, 2016 263.03 266.95 262.60 266.26 1,306,115 +4.23(+1.61%)
May 13, 2016 261.41 264.98 260.10 262.03 997,710 -0.68(-0.26%)
May 12, 2016 268.25 270.55 259.59 262.71 1,299,337 -4.54(-1.70%)
May 11, 2016 272.22 273.61 267.00 267.25 971,498 -6.02(-2.20%)
May 10, 2016 271.64 273.61 269.60 273.27 1,031,756 +3.10(+1.15%)
May 09, 2016 264.72 273.14 264.10 270.17 1,425,832 +6.56(+2.49%)
May 06, 2016 263.47 265.87 260.89 263.61 1,202,308 -1.01(-0.38%)
May 05, 2016 263.58 265.40 262.63 264.62 1,105,910 +1.50(+0.57%)
May 04, 2016 271.70 271.75 262.46 263.12 1,788,112 -10.59(-3.87%)
May 03, 2016 272.82 276.61 271.09 273.71 1,603,572 +0.02(+0.01%)
May 02, 2016 274.74 274.99 268.88 273.69 1,359,264 -1.30(-0.47%)
Apr 29, 2016 278.24 280.53 271.39 274.99 1,941,004 -6.09(-2.17%)
Apr 28, 2016 278.00 284.05 277.51 281.08 1,403,303 +1.02(+0.36%)
Apr 27, 2016 281.57 282.00 278.52 280.06 1,099,732 -1.64(-0.58%)
Apr 26, 2016 285.63 285.95 280.67 281.70 1,473,726 -3.15(-1.11%)
Apr 25, 2016 281.57 286.32 281.56 284.85 1,663,573 +2.15(+0.76%)
Apr 22, 2016 280.40 283.54 278.21 282.70 2,355,104 +3.10(+1.11%)
Apr 21, 2016 268.84 280.13 268.84 279.60 3,152,809 +13.71(+5.16%)
Apr 20, 2016 271.92 271.92 263.31 265.89 2,522,218 -5.11(-1.89%)
Apr 19, 2016 273.10 275.98 270.23 271.00 1,397,437 -1.92(-0.70%)
Apr 18, 2016 267.85 273.37 267.04 272.92 1,541,272 +4.42(+1.65%)
Apr 15, 2016 270.56 271.07 265.31 268.50 1,685,157 -2.06(-0.76%)
Apr 14, 2016 270.71 272.00 269.07 270.56 910,058 -1.17(-0.43%)
Apr 13, 2016 269.22 272.77 267.35 271.73 1,394,969 +4.12(+1.54%)
Apr 12, 2016 265.00 268.68 262.27 267.61 1,458,968 +2.42(+0.91%)
Apr 11, 2016 271.57 272.98 264.21 265.19 1,888,514 -5.64(-2.08%)
Apr 08, 2016 275.00 275.16 267.33 270.83 2,135,965 -2.21(-0.81%)
Apr 07, 2016 278.03 280.70 271.15 273.04 2,006,137 -6.53(-2.34%)
Apr 06, 2016 266.33 280.58 266.17 279.57 3,018,616 +13.95(+5.25%)
Apr 05, 2016 262.28 267.75 262.15 265.62 1,700,640 +1.61(+0.61%)
Apr 04, 2016 260.56 266.00 260.04 264.01 2,414,503 +3.47(+1.33%)
Apr 01, 2016 258.83 261.96 257.50 260.54 2,156,239 +0.22(+0.08%)
Mar 31, 2016 255.07 261.40 254.19 260.32 1,550,277 +6.14(+2.42%)
Mar 30, 2016 256.04 257.92 252.63 254.18 1,162,260 -0.50(-0.20%)
Mar 29, 2016 251.68 254.97 246.74 254.68 1,276,632 +2.92(+1.16%)
Mar 28, 2016 255.05 256.71 251.45 251.76 1,018,969 -2.93(-1.15%)
Mar 24, 2016 253.79 254.69 254.69 254.69 1,077,100 -0.55(-0.22%)
Mar 23, 2016 257.00 258.35 253.59 255.24 1,545,596 -4.18(-1.61%)
Mar 22, 2016 252.70 261.38 252.20 259.42 1,562,426 +3.37(+1.32%)
Mar 21, 2016 249.52 257.41 247.01 256.05 1,451,635 +5.27(+2.10%)
Mar 18, 2016 247.83 251.16 243.21 250.78 3,347,878 +4.47(+1.81%)
Mar 17, 2016 250.00 250.03 242.25 246.31 1,894,960 -4.53(-1.81%)
Mar 16, 2016 250.42 256.19 247.61 250.84 1,744,693 +0.51(+0.20%)
Mar 15, 2016 257.47 257.75 248.54 250.33 1,954,690 -7.44(-2.89%)
Mar 14, 2016 258.91 259.89 256.90 257.77 1,242,377 -1.97(-0.76%)
Mar 11, 2016 255.98 260.04 255.10 259.74 1,759,902 +7.77(+3.08%)
Mar 10, 2016 257.00 260.57 251.00 251.97 1,962,810 -3.69(-1.44%)
Mar 09, 2016 261.26 263.28 252.38 255.66 1,892,351 -5.62(-2.15%)
Mar 08, 2016 267.24 269.02 260.78 261.28 1,551,807 -8.24(-3.06%)
Mar 07, 2016 262.14 272.44 261.20 269.52 1,681,125 +5.58(+2.11%)
Mar 04, 2016 269.64 269.68 263.12 263.94 1,640,771 -4.70(-1.75%)
Mar 03, 2016 272.22 272.82 266.14 268.64 1,430,947 -5.02(-1.83%)
Mar 02, 2016 270.17 274.57 268.66 273.66 1,663,913 +2.76(+1.02%)
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.