Biogen, Inc. (NQ: BIIB )

388.44 USD +4.92 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 290.08 292.67 287.81 290.24 1,394,288 +1.49(+0.52%)
Jun 28, 2018 289.32 290.33 285.32 288.75 1,405,921 +0.82(+0.28%)
Jun 27, 2018 292.20 293.48 287.81 287.93 1,116,194 -3.99(-1.37%)
Jun 26, 2018 291.68 293.57 289.48 291.92 943,310 -0.27(-0.09%)
Jun 25, 2018 295.92 297.15 289.20 292.19 1,685,501 -3.85(-1.30%)
Jun 22, 2018 298.00 298.38 295.66 296.04 1,334,603 -1.30(-0.44%)
Jun 21, 2018 296.21 298.05 294.63 297.34 1,206,670 +0.48(+0.16%)
Jun 20, 2018 293.10 298.43 292.69 296.86 1,271,513 +4.82(+1.65%)
Jun 19, 2018 286.14 296.01 286.04 292.04 1,706,165 +2.92(+1.01%)
Jun 18, 2018 294.05 294.97 283.24 289.12 3,408,407 -15.91(-5.22%)
Jun 15, 2018 305.68 303.42 305.03 1,882,377 -0.65(-0.21%)
Jun 14, 2018 307.47 309.60 304.67 305.68 1,344,554 -1.23(-0.40%)
Jun 13, 2018 306.47 310.91 305.58 306.91 1,180,280 +0.72(+0.24%)
Jun 12, 2018 306.26 308.88 304.27 306.19 1,085,051 -0.49(-0.16%)
Jun 11, 2018 302.76 308.98 302.74 306.68 1,178,919 +3.39(+1.12%)
Jun 08, 2018 304.68 304.99 300.36 303.29 1,519,784 -2.08(-0.68%)
Jun 07, 2018 304.33 307.91 303.05 305.37 1,339,278 +1.62(+0.53%)
Jun 06, 2018 299.15 303.93 298.89 303.75 1,371,150 +5.11(+1.71%)
Jun 05, 2018 299.39 301.70 295.76 298.64 1,206,336 -0.27(-0.09%)
Jun 04, 2018 297.04 301.51 296.12 298.91 1,028,003 +1.82(+0.61%)
Jun 01, 2018 294.94 298.36 293.02 297.09 1,238,779 +3.13(+1.06%)
May 31, 2018 298.07 301.22 291.82 293.96 2,080,949 -0.44(-0.15%)
May 30, 2018 288.49 297.50 287.96 294.40 1,987,450 +7.31(+2.55%)
May 29, 2018 283.62 289.89 282.10 287.09 1,562,514 +0.88(+0.31%)
May 25, 2018 286.21 286.21 286.21 0 +1.80(+0.63%)
May 24, 2018 283.44 285.47 281.80 284.41 1,148,187 +0.66(+0.23%)
May 23, 2018 277.14 284.00 276.65 283.75 1,398,191 +4.06(+1.45%)
May 22, 2018 278.21 281.04 278.01 279.69 1,320,207 +2.02(+0.73%)
May 21, 2018 281.36 282.10 276.42 277.67 1,628,055 -2.73(-0.97%)
May 18, 2018 281.01 282.73 280.02 280.40 1,639,651 -0.17(-0.06%)
May 17, 2018 280.26 281.62 277.26 280.57 1,830,683 -0.94(-0.33%)
May 16, 2018 277.33 283.55 276.94 281.51 1,515,727 +5.45(+1.97%)
May 15, 2018 280.16 281.73 275.00 276.06 1,729,040 -6.28(-2.22%)
May 14, 2018 282.34 285.52 281.02 282.34 2,027,120 -0.05(-0.02%)
May 11, 2018 274.36 283.59 274.36 282.39 1,908,861 +8.39(+3.06%)
May 10, 2018 272.65 276.26 272.10 274.00 1,416,613 -0.03(-0.01%)
May 09, 2018 269.75 275.72 269.07 274.03 1,377,302 +4.30(+1.59%)
May 08, 2018 271.11 271.45 267.89 269.73 1,303,181 +0.03(+0.01%)
May 07, 2018 271.15 273.78 269.02 269.70 1,297,221 -0.64(-0.24%)
May 04, 2018 264.99 272.58 264.99 270.34 1,937,784 +3.90(+1.46%)
May 03, 2018 272.84 275.04 264.51 266.44 1,998,854 -7.69(-2.81%)
May 02, 2018 273.00 277.57 264.14 274.13 3,616,620 -0.48(-0.17%)
May 01, 2018 274.89 279.72 271.69 274.61 1,910,212 +1.01(+0.37%)
Apr 30, 2018 277.58 280.31 273.45 273.60 2,083,267 -3.20(-1.16%)
Apr 27, 2018 275.60 279.43 274.01 276.80 1,955,650 +2.94(+1.07%)
Apr 26, 2018 271.10 277.42 270.52 273.86 2,084,775 +4.41(+1.64%)
Apr 25, 2018 262.70 274.40 262.27 269.45 2,765,717 +7.30(+2.78%)
Apr 24, 2018 253.71 266.73 249.17 262.15 3,619,822 +2.85(+1.10%)
Apr 23, 2018 263.14 264.48 258.00 259.30 1,921,298 -3.72(-1.41%)
Apr 20, 2018 266.03 267.66 261.20 263.02 1,584,509 -3.00(-1.13%)
Apr 19, 2018 267.69 271.05 264.82 266.02 910,617 -2.01(-0.75%)
Apr 18, 2018 265.50 270.74 265.50 268.03 1,382,226 +3.28(+1.24%)
Apr 17, 2018 265.77 268.76 263.78 264.75 1,863,024 +1.64(+0.62%)
Apr 16, 2018 267.44 269.26 262.20 263.11 1,323,297 -2.28(-0.86%)
Apr 13, 2018 269.27 269.49 264.15 265.39 1,197,053 -2.05(-0.77%)
Apr 12, 2018 268.67 270.18 266.27 267.44 1,238,306 +1.45(+0.55%)
Apr 11, 2018 263.36 269.95 262.00 265.99 1,771,458 +0.90(+0.34%)
Apr 10, 2018 261.51 267.58 259.44 265.09 1,994,297 +7.57(+2.94%)
Apr 09, 2018 258.29 264.46 254.33 257.52 2,235,518 -0.13(-0.05%)
Apr 06, 2018 263.51 266.16 256.77 257.65 1,954,005 -7.33(-2.77%)
Apr 05, 2018 271.83 272.99 263.84 264.98 1,558,406 -7.42(-2.72%)
Apr 04, 2018 263.63 273.31 263.62 272.40 1,603,149 +5.92(+2.22%)
Apr 03, 2018 267.97 270.82 262.49 266.48 1,456,552 -0.41(-0.15%)
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.