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 (%)
Nov 29, 2019 301.10 305.18 299.40 299.81 944,500 -3.54(-1.17%)
Nov 27, 2019 303.61 304.00 298.68 303.35 1,369,900 +0.29(+0.10%)
Nov 26, 2019 301.60 307.35 301.60 303.06 2,417,212 +0.45(+0.15%)
Nov 25, 2019 301.63 307.01 300.56 302.61 2,226,104 +3.53(+1.18%)
Nov 22, 2019 288.40 301.86 288.32 299.08 3,288,300 +10.62(+3.68%)
Nov 21, 2019 285.35 289.18 283.76 288.46 1,292,209 +3.06(+1.07%)
Nov 20, 2019 285.09 289.10 283.88 285.40 1,409,625 -0.03(-0.01%)
Nov 19, 2019 282.11 290.69 280.51 285.43 2,001,527 +2.81(+0.99%)
Nov 18, 2019 280.43 283.50 280.05 282.62 1,626,700 +0.35(+0.12%)
Nov 15, 2019 278.25 283.95 277.11 282.27 1,922,100 +7.12(+2.59%)
Nov 14, 2019 282.84 282.84 271.48 275.15 2,354,906 -6.74(-2.39%)
Nov 13, 2019 290.25 290.25 280.95 281.89 1,925,454 -9.51(-3.26%)
Nov 12, 2019 295.00 296.25 289.12 291.40 1,860,852 -2.74(-0.93%)
Nov 11, 2019 292.48 294.92 290.52 294.14 1,007,716 +0.89(+0.30%)
Nov 08, 2019 286.53 293.39 285.25 293.25 1,477,100 +6.38(+2.22%)
Nov 07, 2019 289.52 290.56 285.60 286.87 1,430,662 -2.13(-0.74%)
Nov 06, 2019 292.34 293.00 286.85 289.00 1,306,356 -3.18(-1.09%)
Nov 05, 2019 293.75 295.09 288.82 292.18 1,374,267 -1.25(-0.43%)
Nov 04, 2019 301.14 302.56 293.13 293.43 1,573,826 -5.77(-1.93%)
Nov 01, 2019 299.79 303.79 298.57 299.20 1,463,200 +0.49(+0.16%)
Oct 31, 2019 300.02 301.58 295.57 298.71 1,959,907 -1.18(-0.39%)
Oct 30, 2019 302.51 306.92 299.02 299.89 2,145,380 +2.39(+0.80%)
Oct 29, 2019 294.76 299.89 294.74 297.50 2,391,244 +1.96(+0.66%)
Oct 28, 2019 283.76 295.97 283.39 295.54 2,394,999 +7.50(+2.60%)
Oct 25, 2019 285.34 290.18 284.10 288.04 2,163,800 +2.36(+0.83%)
Oct 24, 2019 278.21 287.04 278.01 285.68 2,810,087 +6.86(+2.46%)
Oct 23, 2019 285.24 286.67 275.66 278.82 5,538,414 -3.05(-1.08%)
Oct 22, 2019 310.00 318.00 279.16 281.87 21,905,694 +58.36(+26.11%)
Oct 21, 2019 222.00 225.78 221.56 223.51 2,428,326 +3.45(+1.57%)
Oct 18, 2019 225.49 225.49 220.01 220.06 2,802,000 -5.54(-2.46%)
Oct 17, 2019 227.85 228.97 223.48 225.60 1,778,767 -2.12(-0.93%)
Oct 16, 2019 226.23 229.75 225.96 227.72 1,380,234 +1.66(+0.73%)
Oct 15, 2019 225.41 228.33 225.16 226.06 1,978,789 +0.30(+0.13%)
Oct 14, 2019 222.50 226.38 221.84 225.76 3,037,790 +2.55(+1.14%)
Oct 11, 2019 225.44 227.50 220.51 223.21 2,393,200 +0.21(+0.09%)
Oct 10, 2019 222.14 224.21 221.96 223.00 2,099,890 +0.87(+0.39%)
Oct 09, 2019 223.15 224.15 221.90 222.13 1,455,485 +0.19(+0.09%)
Oct 08, 2019 225.16 226.10 221.56 221.94 1,982,340 -5.05(-2.22%)
Oct 07, 2019 225.64 229.76 224.00 226.99 1,587,364 +2.99(+1.33%)
Oct 04, 2019 223.10 225.50 222.20 224.00 1,219,300 +1.50(+0.67%)
Oct 03, 2019 221.70 223.48 219.70 222.50 1,865,590 +1.24(+0.56%)
Oct 02, 2019 226.56 228.35 220.61 221.26 2,143,145 -5.94(-2.61%)
Oct 01, 2019 232.76 234.04 224.67 227.20 1,812,239 -5.62(-2.41%)
Sep 30, 2019 230.00 235.25 229.42 232.82 1,201,792 +2.60(+1.13%)
Sep 27, 2019 231.28 233.24 228.13 230.22 1,340,200 +0.00(+0.00%)
Sep 26, 2019 236.61 236.86 228.79 230.22 1,664,317 -5.68(-2.41%)
Sep 25, 2019 236.20 239.19 235.67 235.90 1,168,704 -0.30(-0.13%)
Sep 24, 2019 240.00 241.47 235.15 236.20 1,573,648 -3.76(-1.57%)
Sep 23, 2019 238.58 242.71 237.37 239.96 1,559,273 +1.17(+0.49%)
Sep 20, 2019 235.43 242.21 234.30 238.79 3,811,400 +3.17(+1.35%)
Sep 19, 2019 235.11 238.42 234.23 235.62 1,260,814 +0.45(+0.19%)
Sep 18, 2019 239.36 239.52 233.32 235.17 1,578,160 -3.53(-1.48%)
Sep 17, 2019 234.86 239.50 234.36 238.70 1,220,071 +2.58(+1.09%)
Sep 16, 2019 236.17 240.50 234.82 236.12 1,598,424 -0.51(-0.22%)
Sep 13, 2019 232.00 237.98 232.00 236.63 1,688,900 +4.32(+1.86%)
Sep 12, 2019 236.31 236.31 226.06 232.31 1,953,486 -3.65(-1.55%)
Sep 11, 2019 230.23 238.74 229.78 235.96 1,823,640 +2.96(+1.27%)
Sep 10, 2019 230.25 234.80 230.18 233.00 1,718,851 +3.00(+1.30%)
Sep 09, 2019 225.58 231.06 224.39 230.00 1,651,887 +5.43(+2.42%)
Sep 06, 2019 224.46 227.27 222.70 224.57 1,201,200 +0.61(+0.27%)
Sep 05, 2019 220.44 225.43 220.44 223.96 1,491,894 +4.67(+2.13%)
Sep 04, 2019 218.75 219.39 215.77 219.29 1,167,222 +1.85(+0.85%)
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.