Biogen, Inc. (NQ: BIIB )

245.87 USD +1.78 (+0.73%)
Official Closing Price Updated: 7:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 45.37 45.84 44.77 44.85 3,246,100 -0.11(-0.24%)
Apr 27, 2006 43.80 45.30 43.55 44.96 4,565,313 +0.89(+2.02%)
Apr 26, 2006 43.96 44.59 42.52 44.07 5,554,765 -0.01(-0.02%)
Apr 25, 2006 44.86 44.87 43.88 44.08 2,580,113 -0.67(-1.50%)
Apr 24, 2006 44.19 44.98 44.19 44.75 3,077,461 +0.47(+1.06%)
Apr 21, 2006 45.00 45.24 44.19 44.28 2,760,332 -0.55(-1.23%)
Apr 20, 2006 45.24 45.30 44.50 44.83 3,238,222 -0.66(-1.45%)
Apr 19, 2006 45.78 45.86 44.35 45.49 3,548,747 -0.37(-0.81%)
Apr 18, 2006 45.11 46.00 44.60 45.86 2,454,550 +0.86(+1.91%)
Apr 17, 2006 44.87 45.64 44.24 45.00 2,411,261 -0.04(-0.09%)
Apr 13, 2006 44.72 45.70 44.51 45.04 2,258,417 +0.23(+0.51%)
Apr 12, 2006 44.31 45.32 44.00 44.81 3,179,699 +0.50(+1.13%)
Apr 11, 2006 45.01 45.46 43.84 44.31 3,735,871 -0.44(-0.98%)
Apr 10, 2006 44.41 45.21 44.30 44.75 3,873,055 +0.38(+0.86%)
Apr 07, 2006 45.28 45.96 44.20 44.37 3,170,774 -0.63(-1.40%)
Apr 06, 2006 45.30 45.51 44.34 45.00 2,856,894 -0.36(-0.79%)
Apr 05, 2006 45.90 46.14 44.96 45.36 3,146,516 -0.72(-1.56%)
Apr 04, 2006 46.40 46.51 45.55 46.08 3,470,155 -0.26(-0.56%)
Apr 03, 2006 47.20 47.75 46.34 46.34 3,284,635 -0.76(-1.61%)
Mar 31, 2006 46.98 47.39 46.64 47.10 2,164,486 -0.10(-0.21%)
Mar 30, 2006 46.90 47.90 46.84 47.20 2,238,834 -0.02(-0.04%)
Mar 29, 2006 45.99 48.20 45.85 47.22 4,628,491 +1.36(+2.97%)
Mar 28, 2006 47.22 47.44 45.45 45.86 2,888,291 -1.32(-2.80%)
Mar 27, 2006 46.55 47.60 46.15 47.18 2,242,613 +0.72(+1.55%)
Mar 24, 2006 46.42 47.00 46.10 46.46 3,007,241 -0.01(-0.02%)
Mar 23, 2006 47.84 47.95 46.40 46.47 3,432,100 -1.63(-3.39%)
Mar 22, 2006 47.00 48.42 46.25 48.10 4,642,000 -0.21(-0.43%)
Mar 21, 2006 49.13 49.25 47.94 48.31 3,855,825 -0.94(-1.91%)
Mar 20, 2006 49.30 49.48 48.30 49.25 1,941,475 +0.06(+0.12%)
Mar 17, 2006 49.04 49.60 48.99 49.19 3,652,196 +0.09(+0.18%)
Mar 16, 2006 49.44 49.69 49.03 49.10 3,339,886 -0.13(-0.26%)
Mar 15, 2006 48.98 49.45 48.91 49.23 3,725,639 +0.27(+0.55%)
Mar 14, 2006 47.83 48.99 47.80 48.96 2,844,565 +1.04(+2.17%)
Mar 13, 2006 47.76 48.39 47.37 47.92 2,511,055 +0.14(+0.29%)
Mar 10, 2006 47.23 48.25 47.18 47.78 5,367,323 +0.24(+0.50%)
Mar 09, 2006 49.04 49.08 46.93 47.54 14,460,128 -1.46(-2.98%)
Mar 08, 2006 45.50 49.00 49.00 49.00 2,735,905 +3.50(+7.69%)
Mar 07, 2006 45.50 45.50 45.50 45.50 200 +0.20(+0.44%)
Mar 06, 2006 45.74 46.03 44.93 45.30 5,606,495 -0.20(-0.44%)
Mar 03, 2006 46.09 46.35 45.06 45.50 4,978,162 -0.86(-1.86%)
Mar 02, 2006 47.10 47.40 45.81 46.36 3,786,370 -0.59(-1.26%)
Mar 01, 2006 47.00 47.13 45.75 46.95 8,888,937 -0.30(-0.63%)
Feb 28, 2006 50.10 49.92 45.80 47.25 10,080,976 -2.85(-5.69%)
Feb 27, 2006 49.90 50.72 49.70 50.10 5,863,237 +0.52(+1.05%)
Feb 24, 2006 48.50 50.00 48.41 49.58 4,075,025 +1.08(+2.23%)
Feb 23, 2006 47.29 48.86 47.12 48.50 4,028,861 +1.18(+2.49%)
Feb 22, 2006 46.21 47.49 46.14 47.32 3,587,190 +1.22(+2.65%)
Feb 21, 2006 46.97 47.26 45.75 46.10 2,698,693 -0.96(-2.04%)
Feb 17, 2006 47.39 47.78 46.89 47.06 2,635,350 -0.27(-0.57%)
Feb 16, 2006 46.26 48.02 46.03 47.33 6,556,700 +1.61(+3.52%)
Feb 15, 2006 44.39 46.39 44.00 45.72 5,522,278 +1.34(+3.02%)
Feb 14, 2006 43.73 44.85 43.05 44.38 2,678,876 +0.67(+1.53%)
Feb 13, 2006 44.10 44.32 43.12 43.71 1,975,625 -0.56(-1.26%)
Feb 10, 2006 44.43 44.43 43.03 44.27 3,111,002 +0.03(+0.07%)
Feb 09, 2006 44.31 45.07 44.10 44.24 2,473,136 -0.29(-0.65%)
Feb 08, 2006 44.53 44.72 43.93 44.53 2,009,038 -0.06(-0.13%)
Feb 07, 2006 44.05 44.67 43.69 44.59 2,417,534 +0.35(+0.79%)
Feb 06, 2006 44.60 44.77 43.98 44.24 2,323,470 -0.68(-1.51%)
Feb 03, 2006 44.81 45.04 43.90 44.92 2,489,018 -0.23(-0.51%)
Feb 02, 2006 45.42 45.59 44.84 45.15 2,408,244 -0.12(-0.27%)
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.