Biogen, Inc. (NQ: BIIB )

244.66 USD -2.26 (-0.91%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.94 48.00 47.12 47.21 3,861,641 -0.78(-1.63%)
Apr 27, 2007 47.98 48.23 47.49 47.99 4,216,254 -0.12(-0.25%)
Apr 26, 2007 47.62 48.70 47.54 48.11 3,953,675 +0.11(+0.23%)
Apr 25, 2007 48.16 48.19 47.44 48.00 3,655,584 -0.28(-0.58%)
Apr 24, 2007 48.86 49.00 48.22 48.28 5,305,514 -0.58(-1.19%)
Apr 23, 2007 47.26 48.94 47.26 48.86 9,817,529 +2.22(+4.76%)
Apr 20, 2007 46.40 46.67 45.75 46.64 3,828,003 +0.78(+1.70%)
Apr 19, 2007 45.58 46.12 45.17 45.86 3,462,924 +0.07(+0.15%)
Apr 18, 2007 45.37 46.22 45.24 45.79 2,601,974 +0.17(+0.37%)
Apr 17, 2007 45.39 46.16 45.34 45.62 3,140,104 +0.16(+0.35%)
Apr 16, 2007 45.57 45.90 45.36 45.46 2,387,663 -0.11(-0.24%)
Apr 13, 2007 44.98 45.64 44.84 45.57 2,954,789 +0.50(+1.11%)
Apr 12, 2007 43.64 45.08 43.54 45.07 3,520,759 +1.39(+3.18%)
Apr 11, 2007 44.42 44.42 43.43 43.68 2,467,957 -0.74(-1.67%)
Apr 10, 2007 44.26 44.77 44.14 44.42 2,301,441 +0.03(+0.07%)
Apr 09, 2007 44.86 44.99 44.31 44.39 2,315,502 -0.63(-1.40%)
Apr 05, 2007 44.79 45.02 44.55 45.02 1,984,499 +0.11(+0.24%)
Apr 04, 2007 44.69 44.93 44.42 44.91 1,924,363 +0.10(+0.22%)
Apr 03, 2007 44.64 44.92 44.21 44.81 2,549,574 +0.50(+1.13%)
Apr 02, 2007 44.55 44.82 44.00 44.31 2,635,042 -0.07(-0.16%)
Mar 30, 2007 44.02 44.94 44.02 44.38 2,924,478 +0.10(+0.23%)
Mar 29, 2007 44.96 45.07 43.92 44.28 3,608,940 -0.56(-1.25%)
Mar 28, 2007 44.96 45.33 44.67 44.84 2,209,152 -0.30(-0.66%)
Mar 27, 2007 45.42 45.57 44.98 45.14 1,556,616 -0.50(-1.10%)
Mar 26, 2007 45.80 45.92 45.17 45.64 2,282,190 -0.26(-0.57%)
Mar 23, 2007 45.67 46.10 45.31 45.90 2,546,484 +0.37(+0.81%)
Mar 22, 2007 45.95 46.07 45.31 45.53 2,752,694 -0.28(-0.61%)
Mar 21, 2007 44.64 45.81 44.11 45.81 3,816,345 +1.10(+2.46%)
Mar 20, 2007 44.40 44.80 44.26 44.71 2,598,891 +0.31(+0.70%)
Mar 19, 2007 43.60 44.68 43.59 44.40 3,110,192 +0.85(+1.95%)
Mar 16, 2007 44.00 44.32 43.52 43.55 4,376,631 -0.55(-1.25%)
Mar 15, 2007 44.12 44.49 43.63 44.10 3,586,004 -0.01(-0.02%)
Mar 14, 2007 43.28 44.18 43.02 44.11 4,712,643 +0.95(+2.20%)
Mar 13, 2007 44.09 44.78 43.08 43.16 4,306,618 -0.93(-2.11%)
Mar 12, 2007 43.16 44.10 42.93 44.09 2,390,413 +0.79(+1.82%)
Mar 09, 2007 43.50 43.66 42.86 43.30 2,909,993 +0.17(+0.39%)
Mar 08, 2007 44.10 44.19 43.06 43.13 3,786,930 -0.65(-1.48%)
Mar 07, 2007 43.88 44.58 43.50 43.78 3,808,852 -0.40(-0.91%)
Mar 06, 2007 43.96 44.50 43.65 44.18 4,578,781 +0.77(+1.77%)
Mar 05, 2007 43.32 44.20 43.11 43.41 3,803,834 -0.25(-0.57%)
Mar 02, 2007 44.16 44.74 43.65 43.66 4,058,108 -0.91(-2.04%)
Mar 01, 2007 44.22 45.35 43.27 44.57 5,295,389 -0.62(-1.37%)
Feb 28, 2007 45.30 46.15 45.09 45.19 4,547,153 -0.69(-1.50%)
Feb 27, 2007 46.82 47.07 45.02 45.88 5,027,903 -1.29(-2.73%)
Feb 26, 2007 46.90 47.65 46.90 47.17 2,520,179 +0.27(+0.58%)
Feb 23, 2007 47.31 47.44 46.77 46.90 1,838,291 -0.28(-0.59%)
Feb 22, 2007 47.01 47.30 46.32 47.18 3,255,342 +0.16(+0.34%)
Feb 21, 2007 47.10 47.27 46.50 47.02 4,409,297 -0.18(-0.38%)
Feb 20, 2007 48.00 48.14 46.91 47.20 4,041,308 -1.05(-2.18%)
Feb 16, 2007 47.89 48.39 47.60 48.25 4,051,329 +0.25(+0.52%)
Feb 15, 2007 50.16 50.37 47.31 48.00 8,861,528 -2.49(-4.93%)
Feb 14, 2007 49.48 50.51 49.30 50.49 3,603,940 +1.32(+2.68%)
Feb 13, 2007 49.20 49.68 48.87 49.17 2,737,381 -0.14(-0.28%)
Feb 12, 2007 49.36 49.49 49.04 49.31 3,229,119 -0.19(-0.38%)
Feb 09, 2007 49.77 50.17 49.07 49.50 2,031,832 -0.14(-0.28%)
Feb 08, 2007 49.16 49.89 49.04 49.64 1,993,755 +0.32(+0.65%)
Feb 07, 2007 48.85 49.48 48.71 49.32 2,026,970 +0.38(+0.78%)
Feb 06, 2007 49.04 49.08 47.86 48.94 3,008,609 -0.09(-0.18%)
Feb 05, 2007 49.22 49.32 48.50 49.03 2,074,287 -0.27(-0.55%)
Feb 02, 2007 49.33 49.71 49.19 49.30 2,725,120 -0.09(-0.18%)
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.