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 (%)
Sep 30, 2016 306.59 314.38 306.05 313.03 2,117,737 +7.25(+2.37%)
Sep 29, 2016 310.17 312.47 304.04 305.78 1,127,408 -4.77(-1.54%)
Sep 28, 2016 315.99 315.99 308.74 310.55 1,018,068 -3.98(-1.27%)
Sep 27, 2016 309.78 315.00 307.50 314.53 1,102,632 +4.71(+1.52%)
Sep 26, 2016 311.70 312.02 308.68 309.82 924,232 -2.76(-0.88%)
Sep 23, 2016 312.58 317.32 312.11 312.58 881,641 -2.23(-0.71%)
Sep 22, 2016 313.07 315.98 311.37 314.81 1,377,967 +2.81(+0.90%)
Sep 21, 2016 309.00 312.39 304.11 312.00 1,527,608 +4.95(+1.61%)
Sep 20, 2016 306.06 308.86 304.00 307.05 1,100,149 +3.55(+1.17%)
Sep 19, 2016 304.83 308.00 303.17 303.50 1,108,254 -1.01(-0.33%)
Sep 16, 2016 303.15 306.29 300.17 304.51 1,874,532 +1.69(+0.56%)
Sep 15, 2016 300.00 304.46 298.01 302.82 1,276,346 +3.03(+1.01%)
Sep 14, 2016 298.34 304.11 298.21 299.79 1,538,707 +2.38(+0.80%)
Sep 13, 2016 300.25 300.76 294.74 297.41 1,829,334 -5.25(-1.73%)
Sep 12, 2016 294.14 303.85 293.83 302.66 1,810,964 +6.56(+2.22%)
Sep 09, 2016 304.62 305.00 296.07 296.10 1,976,236 -11.63(-3.78%)
Sep 08, 2016 311.35 312.45 307.42 307.73 1,482,297 -4.57(-1.46%)
Sep 07, 2016 309.96 313.72 309.96 312.30 1,155,574 +1.63(+0.52%)
Sep 06, 2016 310.43 316.47 309.12 310.67 1,705,351 -2.92(-0.93%)
Sep 02, 2016 311.83 313.59 313.59 313.59 2,230,400 +7.56(+2.47%)
Sep 01, 2016 307.96 309.25 305.02 306.03 1,066,488 +0.40(+0.13%)
Aug 31, 2016 307.68 308.68 304.22 305.63 1,044,744 -2.23(-0.72%)
Aug 30, 2016 305.24 309.00 305.00 307.86 1,070,960 +1.73(+0.57%)
Aug 29, 2016 307.87 309.14 304.79 306.13 1,044,953 -2.04(-0.66%)
Aug 26, 2016 307.21 310.74 304.56 308.17 1,124,177 +1.32(+0.43%)
Aug 25, 2016 309.03 311.97 301.02 306.85 1,669,406 -2.48(-0.80%)
Aug 24, 2016 318.18 321.74 306.73 309.33 1,646,320 -8.84(-2.78%)
Aug 23, 2016 316.81 322.99 315.28 318.17 1,429,298 +1.36(+0.43%)
Aug 22, 2016 316.15 320.82 315.13 316.81 1,317,335 +0.00(+0.00%)
Aug 19, 2016 313.69 319.89 312.39 316.81 1,393,517 +3.43(+1.09%)
Aug 18, 2016 313.57 313.76 312.00 313.38 878,954 -0.44(-0.14%)
Aug 17, 2016 314.17 314.71 311.29 313.82 852,640 +0.40(+0.13%)
Aug 16, 2016 313.27 316.67 312.64 313.42 946,103 +0.03(+0.01%)
Aug 15, 2016 313.40 315.08 310.01 313.39 929,774 -0.55(-0.18%)
Aug 12, 2016 311.99 315.23 311.65 313.94 993,791 -0.55(-0.17%)
Aug 11, 2016 309.47 316.24 309.42 314.49 1,771,115 +5.62(+1.82%)
Aug 10, 2016 315.00 315.00 307.14 308.87 1,236,312 -5.55(-1.77%)
Aug 09, 2016 313.72 316.24 311.80 314.42 1,132,233 +0.77(+0.25%)
Aug 08, 2016 316.02 316.35 309.16 313.65 2,136,783 -2.31(-0.73%)
Aug 05, 2016 316.16 318.91 313.69 315.96 1,358,794 +1.40(+0.45%)
Aug 04, 2016 320.15 320.45 314.01 314.56 2,002,241 -6.78(-2.11%)
Aug 03, 2016 321.77 324.30 310.06 321.34 6,040,387 -8.77(-2.66%)
Aug 02, 2016 302.88 333.65 297.66 330.11 7,797,967 +28.28(+9.37%)
Aug 01, 2016 300.00 307.49 299.06 301.83 3,564,544 +11.90(+4.10%)
Jul 29, 2016 288.85 290.46 286.80 289.93 1,338,487 +0.90(+0.31%)
Jul 28, 2016 288.61 289.98 285.07 289.03 1,454,493 +0.68(+0.24%)
Jul 27, 2016 286.83 288.77 286.08 288.35 1,458,156 +1.31(+0.46%)
Jul 26, 2016 286.00 289.95 285.47 287.04 1,987,081 -0.31(-0.11%)
Jul 25, 2016 287.84 290.58 285.02 287.35 1,977,713 -0.43(-0.15%)
Jul 22, 2016 282.09 290.92 281.38 287.78 3,394,578 +5.33(+1.89%)
Jul 21, 2016 279.76 282.54 274.23 282.45 5,547,989 +20.04(+7.64%)
Jul 20, 2016 259.87 263.16 257.57 262.41 1,829,223 +2.59(+1.00%)
Jul 19, 2016 260.94 262.49 258.16 259.82 1,094,509 -1.68(-0.64%)
Jul 18, 2016 260.04 262.80 257.47 261.50 2,133,040 +1.20(+0.46%)
Jul 15, 2016 254.12 260.45 253.81 260.30 2,404,882 +7.43(+2.94%)
Jul 14, 2016 253.30 253.79 250.02 252.87 1,295,371 +1.68(+0.67%)
Jul 13, 2016 254.24 254.27 250.82 251.19 1,285,359 -2.17(-0.86%)
Jul 12, 2016 253.78 254.85 251.29 253.36 1,175,107 +0.82(+0.32%)
Jul 11, 2016 253.25 255.10 251.12 252.54 1,746,561 +1.24(+0.49%)
Jul 08, 2016 248.63 251.78 247.27 251.30 1,296,446 +4.03(+1.63%)
Jul 07, 2016 247.24 249.66 245.22 247.27 1,140,351 +5.24(+2.17%)
Jul 05, 2016 244.62 244.80 240.07 242.03 1,239,300 -3.03(-1.24%)
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.