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 30, 2015 380.89 383.83 368.88 373.93 2,685,872 -9.85(-2.57%)
Apr 29, 2015 377.97 388.45 376.00 383.78 3,255,638 +9.10(+2.43%)
Apr 28, 2015 388.80 391.87 374.36 374.68 4,923,279 -14.59(-3.75%)
Apr 27, 2015 401.75 403.45 388.08 389.27 3,431,599 -12.44(-3.10%)
Apr 24, 2015 410.00 410.87 395.00 401.71 6,084,406 -28.57(-6.64%)
Apr 23, 2015 423.00 431.84 421.00 430.28 1,934,950 +6.71(+1.58%)
Apr 22, 2015 423.88 425.96 418.55 423.57 1,298,114 +1.46(+0.35%)
Apr 21, 2015 425.19 426.17 420.17 422.11 1,224,628 -0.81(-0.19%)
Apr 20, 2015 424.66 424.77 419.00 422.92 1,183,183 +3.48(+0.83%)
Apr 17, 2015 424.00 426.99 416.84 419.44 1,837,610 -9.21(-2.15%)
Apr 16, 2015 428.14 432.88 428.00 428.65 1,108,491 -2.31(-0.54%)
Apr 15, 2015 430.76 432.74 424.57 430.96 2,038,057 +7.39(+1.74%)
Apr 14, 2015 423.99 426.48 417.71 423.57 1,364,611 +0.21(+0.05%)
Apr 13, 2015 426.70 432.47 422.52 423.36 1,263,054 -2.29(-0.54%)
Apr 10, 2015 426.16 428.83 420.50 425.65 1,063,127 -0.98(-0.23%)
Apr 09, 2015 424.60 431.78 419.48 426.63 1,341,559 +1.27(+0.30%)
Apr 08, 2015 419.30 427.51 418.10 425.36 1,539,889 +7.27(+1.74%)
Apr 07, 2015 415.50 425.37 415.12 418.09 1,571,920 +4.67(+1.13%)
Apr 06, 2015 408.75 420.09 408.21 413.42 1,873,695 +0.98(+0.24%)
Apr 02, 2015 415.40 412.44 412.44 412.44 1,700,700 -1.37(-0.33%)
Apr 01, 2015 423.20 423.32 407.55 413.81 2,711,723 -8.43(-2.00%)
Mar 31, 2015 430.16 433.98 422.10 422.24 1,807,687 -9.38(-2.17%)
Mar 30, 2015 433.68 437.00 428.60 431.62 1,599,776 +1.75(+0.41%)
Mar 27, 2015 430.12 436.67 429.36 429.87 1,859,181 +0.94(+0.22%)
Mar 26, 2015 427.80 432.88 420.41 428.93 3,354,290 -2.70(-0.63%)
Mar 25, 2015 449.06 450.25 431.46 431.63 3,743,434 -21.08(-4.66%)
Mar 24, 2015 462.99 467.64 452.01 452.71 2,481,347 -11.02(-2.38%)
Mar 23, 2015 466.07 474.00 460.50 463.73 3,712,239 -12.25(-2.57%)
Mar 20, 2015 475.92 480.18 456.06 475.98 10,643,242 +42.33(+9.76%)
Mar 19, 2015 434.80 439.90 431.33 433.65 2,470,454 +5.72(+1.34%)
Mar 18, 2015 425.00 431.00 417.05 427.93 2,028,947 +1.81(+0.42%)
Mar 17, 2015 420.10 426.48 417.50 426.12 1,968,646 +4.80(+1.14%)
Mar 16, 2015 415.46 422.37 414.22 421.32 1,563,873 +7.97(+1.93%)
Mar 13, 2015 407.09 416.70 407.09 413.35 1,745,275 +5.71(+1.40%)
Mar 12, 2015 411.49 411.49 406.02 407.64 1,553,494 -0.47(-0.12%)
Mar 11, 2015 415.31 416.24 407.51 408.11 1,426,746 -6.09(-1.47%)
Mar 10, 2015 409.67 420.44 409.61 414.20 1,400,677 -1.31(-0.32%)
Mar 09, 2015 417.23 417.65 411.60 415.51 1,516,214 -2.12(-0.51%)
Mar 06, 2015 424.23 424.23 416.24 417.63 1,643,719 -7.98(-1.87%)
Mar 05, 2015 417.42 425.70 417.09 425.61 1,847,228 +11.48(+2.77%)
Mar 04, 2015 410.95 417.18 406.10 414.13 1,523,941 +1.34(+0.32%)
Mar 03, 2015 415.00 415.17 407.12 412.79 1,235,867 -3.00(-0.72%)
Mar 02, 2015 410.67 416.82 406.40 415.79 1,347,258 +6.20(+1.51%)
Feb 27, 2015 410.23 411.31 405.80 409.59 1,371,021 -0.51(-0.12%)
Feb 26, 2015 408.82 411.77 406.07 410.10 863,782 +1.16(+0.28%)
Feb 25, 2015 405.32 412.02 400.57 408.94 1,114,711 +4.05(+1.00%)
Feb 24, 2015 410.25 410.74 403.01 404.89 854,226 -3.69(-0.90%)
Feb 23, 2015 408.25 411.32 406.23 408.58 954,389 +0.53(+0.13%)
Feb 20, 2015 406.40 409.03 403.36 408.05 945,924 +1.32(+0.32%)
Feb 19, 2015 401.04 408.24 400.56 406.73 1,144,275 +5.61(+1.40%)
Feb 18, 2015 396.83 401.87 396.52 401.12 782,821 +3.21(+0.81%)
Feb 17, 2015 389.11 402.29 388.67 397.91 1,320,564 +6.25(+1.60%)
Feb 13, 2015 391.68 391.66 391.66 391.66 1,180,000 -0.45(-0.11%)
Feb 12, 2015 394.69 395.00 386.14 392.11 1,755,141 +2.11(+0.54%)
Feb 11, 2015 394.86 396.86 388.53 390.00 1,766,321 -5.13(-1.30%)
Feb 10, 2015 398.05 400.86 394.06 395.13 1,811,638 -1.75(-0.44%)
Feb 09, 2015 398.05 402.84 396.46 396.88 1,440,778 -5.12(-1.27%)
Feb 06, 2015 400.30 407.94 399.00 402.00 1,640,453 +0.21(+0.05%)
Feb 05, 2015 393.70 402.40 390.11 401.79 1,576,240 +10.67(+2.73%)
Feb 04, 2015 388.60 394.48 381.36 391.12 2,166,025 -2.77(-0.70%)
Feb 03, 2015 390.73 395.50 386.34 393.89 1,781,474 +3.89(+1.00%)
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.