Biogen, Inc. (NQ: BIIB )

265.00 USD UNCHANGED
Streaming Delayed Price Updated: 5:52 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 55.71 56.34 55.47 56.12 2,943,335 +0.76(+1.37%)
Sep 29, 2010 55.48 55.74 54.93 55.36 2,482,174 -0.06(-0.11%)
Sep 28, 2010 55.17 56.20 54.38 55.42 2,834,531 +0.63(+1.15%)
Sep 27, 2010 56.25 56.33 54.74 54.79 2,293,951 -1.63(-2.89%)
Sep 24, 2010 55.77 56.78 55.66 56.42 2,947,037 +1.18(+2.14%)
Sep 23, 2010 54.62 55.80 54.13 55.24 3,206,804 +0.38(+0.69%)
Sep 22, 2010 54.80 56.10 54.48 54.86 8,028,351 -3.37(-5.79%)
Sep 21, 2010 57.64 58.28 57.21 58.23 2,373,159 +0.43(+0.74%)
Sep 20, 2010 58.00 58.22 57.26 57.80 2,352,794 -0.12(-0.21%)
Sep 17, 2010 57.76 58.33 57.55 57.92 3,226,768 -0.50(-0.86%)
Sep 15, 2010 57.45 58.52 57.45 58.42 1,813,969 +0.51(+0.88%)
Sep 14, 2010 57.50 58.09 57.33 57.91 1,549,089 +0.10(+0.17%)
Sep 13, 2010 57.85 58.00 57.47 57.81 1,464,016 +0.13(+0.23%)
Sep 10, 2010 57.26 57.86 56.95 57.68 1,145,298 +0.67(+1.18%)
Sep 09, 2010 57.23 57.44 56.60 57.01 2,217,374 -0.14(-0.24%)
Sep 08, 2010 56.30 57.27 56.28 57.15 2,203,811 +1.01(+1.80%)
Sep 07, 2010 55.98 56.44 55.67 56.14 2,494,523 -0.10(-0.18%)
Sep 03, 2010 55.66 56.25 55.35 56.24 1,490,935 +0.99(+1.79%)
Sep 02, 2010 55.23 55.49 54.66 55.25 1,358,173 -0.06(-0.11%)
Sep 01, 2010 54.48 55.63 53.97 55.31 1,559,847 +1.51(+2.81%)
Aug 31, 2010 53.80 54.30 53.24 53.80 2,015,444 -0.12(-0.22%)
Aug 30, 2010 54.32 54.83 53.76 53.92 1,325,069 -0.68(-1.25%)
Aug 27, 2010 54.00 54.92 53.14 54.60 1,704,375 +0.69(+1.28%)
Aug 26, 2010 55.50 55.50 53.82 53.91 2,401,290 -1.46(-2.64%)
Aug 25, 2010 53.68 55.73 53.59 55.37 3,217,806 +1.53(+2.84%)
Aug 24, 2010 54.67 54.69 53.60 53.84 1,780,552 -1.07(-1.95%)
Aug 23, 2010 55.47 56.09 54.75 54.91 1,166,541 -0.47(-0.85%)
Aug 20, 2010 55.17 55.67 54.52 55.38 2,368,427 +0.32(+0.58%)
Aug 19, 2010 56.21 56.28 54.68 55.06 2,325,923 -1.46(-2.58%)
Aug 18, 2010 56.27 57.13 55.85 56.52 1,628,916 -0.39(-0.69%)
Aug 17, 2010 56.25 57.38 55.88 56.91 1,954,229 +1.06(+1.90%)
Aug 16, 2010 55.79 56.03 55.16 55.85 1,725,385 -0.09(-0.16%)
Aug 13, 2010 56.08 56.43 55.68 55.94 2,015,393 -0.67(-1.18%)
Aug 12, 2010 55.14 57.06 55.14 56.61 2,313,022 +0.81(+1.45%)
Aug 11, 2010 57.15 57.37 55.58 55.80 2,862,551 -2.06(-3.56%)
Aug 10, 2010 57.20 58.16 56.28 57.86 1,876,922 +0.28(+0.49%)
Aug 09, 2010 57.88 57.88 57.21 57.58 1,382,130 -0.08(-0.14%)
Aug 06, 2010 56.62 57.73 56.03 57.66 2,118,059 +0.50(+0.87%)
Aug 05, 2010 57.10 57.55 56.77 57.16 1,959,547 -0.23(-0.40%)
Aug 04, 2010 57.23 57.90 56.85 57.39 2,730,686 +0.05(+0.09%)
Aug 03, 2010 57.25 57.87 56.96 57.34 3,251,847 +0.15(+0.26%)
Aug 02, 2010 56.59 57.32 56.45 57.19 2,665,101 +1.31(+2.34%)
Jul 30, 2010 54.62 56.30 54.21 55.88 5,113,391 -0.65(-1.15%)
Jul 29, 2010 56.36 57.00 55.46 56.53 3,653,138 +0.61(+1.09%)
Jul 28, 2010 57.58 57.75 55.89 55.92 7,050,113 -1.83(-3.17%)
Jul 27, 2010 57.61 58.06 56.63 57.75 5,557,874 -0.14(-0.24%)
Jul 26, 2010 53.91 58.16 53.91 57.89 7,694,102 +4.42(+8.27%)
Jul 23, 2010 55.88 56.48 52.40 53.47 7,235,481 -2.70(-4.81%)
Jul 22, 2010 55.18 56.49 55.11 56.17 3,925,131 +1.20(+2.18%)
Jul 21, 2010 54.15 56.40 53.59 54.97 6,490,155 +0.95(+1.76%)
Jul 20, 2010 52.65 54.13 51.74 54.02 4,670,416 +0.84(+1.58%)
Jul 19, 2010 52.06 53.32 51.77 53.18 2,853,056 +1.32(+2.55%)
Jul 16, 2010 53.29 53.78 51.84 51.86 3,174,870 -1.57(-2.94%)
Jul 15, 2010 52.99 53.58 52.62 53.43 2,425,904 +0.46(+0.87%)
Jul 14, 2010 52.40 53.00 52.29 52.97 1,766,013 +0.29(+0.55%)
Jul 13, 2010 51.87 52.96 51.86 52.68 2,178,030 +1.02(+1.97%)
Jul 12, 2010 51.09 52.00 51.05 51.66 1,949,093 -0.05(-0.10%)
Jul 09, 2010 51.09 51.77 50.75 51.71 2,697,350 +0.86(+1.69%)
Jul 08, 2010 49.96 51.00 49.85 50.85 2,883,324 +1.01(+2.03%)
Jul 07, 2010 48.35 49.91 48.18 49.84 2,653,827 +1.46(+3.02%)
Jul 06, 2010 49.68 49.68 48.09 48.38 4,233,614 -1.04(-2.10%)
Jul 02, 2010 47.50 50.91 47.50 49.42 9,247,551 +2.69(+5.76%)
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.