Biogen, Inc. (NQ: BIIB )

257.69 USD +0.93 (+0.36%)
Streaming Delayed Price Updated: 6:44 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 313.48 319.94 309.20 316.38 2,869,278 +0.25(+0.08%)
Mar 30, 2020 300.00 321.41 298.08 316.13 1,747,329 +19.38(+6.53%)
Mar 27, 2020 297.00 307.14 294.25 296.75 1,653,100 -8.19(-2.69%)
Mar 26, 2020 284.74 306.77 284.51 304.94 2,270,174 +19.96(+7.00%)
Mar 25, 2020 274.73 300.84 268.13 284.98 2,677,868 +8.79(+3.18%)
Mar 24, 2020 278.89 283.26 269.98 276.19 3,463,277 +7.00(+2.60%)
Mar 23, 2020 280.13 288.05 262.25 269.19 2,694,628 -9.58(-3.44%)
Mar 20, 2020 288.02 301.88 277.81 278.77 2,730,100 -9.25(-3.21%)
Mar 19, 2020 293.15 297.48 283.28 288.02 2,470,019 -10.66(-3.57%)
Mar 18, 2020 293.71 306.74 277.51 298.68 2,766,752 -6.64(-2.17%)
Mar 17, 2020 285.33 314.65 284.14 305.32 2,626,026 +23.60(+8.38%)
Mar 16, 2020 281.86 309.35 273.59 281.72 3,862,618 -23.49(-7.70%)
Mar 13, 2020 279.14 306.00 276.24 305.21 3,641,000 +36.33(+13.51%)
Mar 12, 2020 280.00 285.42 266.01 268.88 2,901,015 -25.37(-8.62%)
Mar 11, 2020 295.99 303.36 291.96 294.25 1,879,095 -11.38(-3.72%)
Mar 10, 2020 304.49 308.77 289.58 305.63 2,378,638 +8.44(+2.84%)
Mar 09, 2020 301.00 306.97 293.76 297.19 2,149,280 -20.76(-6.53%)
Mar 06, 2020 308.27 319.18 306.17 317.95 1,513,100 +0.25(+0.08%)
Mar 05, 2020 319.73 326.45 315.00 317.70 1,470,073 -10.75(-3.27%)
Mar 04, 2020 319.29 328.45 316.41 328.45 1,752,259 +12.67(+4.01%)
Mar 03, 2020 320.28 333.00 311.87 315.78 2,035,157 -12.11(-3.69%)
Mar 02, 2020 308.64 328.23 307.83 327.89 2,364,280 +19.50(+6.32%)
Feb 28, 2020 300.23 310.54 299.00 308.39 2,396,700 -1.69(-0.55%)
Feb 27, 2020 324.72 325.55 309.63 310.08 2,221,138 -17.37(-5.30%)
Feb 26, 2020 326.98 330.93 323.61 327.45 1,411,294 +3.34(+1.03%)
Feb 25, 2020 327.20 330.61 322.70 324.11 1,831,121 -1.87(-0.57%)
Feb 24, 2020 331.50 336.00 325.42 325.98 1,732,453 -10.73(-3.19%)
Feb 21, 2020 336.97 337.82 334.60 336.71 923,300 +0.07(+0.02%)
Feb 20, 2020 342.18 343.00 332.50 336.64 1,497,823 -4.40(-1.29%)
Feb 19, 2020 338.00 341.77 335.42 341.04 1,488,338 +3.94(+1.17%)
Feb 18, 2020 343.66 344.00 334.09 337.10 1,515,341 +4.10(+1.23%)
Feb 14, 2020 334.00 335.40 331.83 333.00 1,023,200 -1.25(-0.37%)
Feb 13, 2020 329.20 338.88 329.00 334.25 1,307,273 +2.49(+0.75%)
Feb 12, 2020 331.66 334.71 329.04 331.76 1,603,009 -0.53(-0.16%)
Feb 11, 2020 338.06 340.05 329.72 332.29 1,806,188 -6.64(-1.96%)
Feb 10, 2020 332.00 339.56 330.24 338.93 1,867,011 +0.23(+0.07%)
Feb 07, 2020 335.39 340.32 331.66 338.70 2,209,300 +1.46(+0.43%)
Feb 06, 2020 338.39 348.66 333.50 337.24 3,612,920 +4.37(+1.31%)
Feb 05, 2020 285.63 374.99 279.17 332.87 10,157,242 +49.58(+17.50%)
Feb 04, 2020 276.40 285.60 275.94 283.29 1,684,423 +10.56(+3.87%)
Feb 03, 2020 270.61 275.30 269.76 272.73 1,257,765 +3.88(+1.44%)
Jan 31, 2020 276.08 276.28 267.59 268.85 1,701,600 -8.68(-3.13%)
Jan 30, 2020 288.12 288.12 276.14 277.53 1,600,993 -4.99(-1.77%)
Jan 29, 2020 282.05 283.38 279.66 282.52 1,166,223 +0.57(+0.20%)
Jan 28, 2020 283.96 284.29 280.72 281.95 1,136,493 +0.81(+0.29%)
Jan 27, 2020 278.14 282.33 276.23 281.14 1,405,468 +3.00(+1.08%)
Jan 24, 2020 284.21 284.99 277.32 278.14 1,260,600 -6.07(-2.14%)
Jan 23, 2020 287.23 288.08 281.21 284.21 1,936,132 -3.89(-1.35%)
Jan 22, 2020 288.17 290.85 287.60 288.10 1,571,001 +0.91(+0.32%)
Jan 21, 2020 286.54 287.84 282.76 287.19 2,253,084 +1.69(+0.59%)
Jan 17, 2020 287.32 288.00 284.90 285.50 1,765,100 -0.64(-0.22%)
Jan 16, 2020 294.49 294.80 284.24 286.14 2,799,313 -6.95(-2.37%)
Jan 15, 2020 298.94 300.37 292.41 293.09 1,975,635 -5.88(-1.97%)
Jan 14, 2020 294.10 306.35 291.27 298.97 2,112,618 +5.07(+1.73%)
Jan 13, 2020 294.81 295.50 290.83 293.90 1,401,120 -2.61(-0.88%)
Jan 10, 2020 294.64 298.74 294.36 296.51 1,164,400 +2.21(+0.75%)
Jan 09, 2020 293.99 296.57 292.36 294.30 966,484 +1.64(+0.56%)
Jan 08, 2020 288.88 294.19 287.81 292.66 1,059,026 +2.57(+0.89%)
Jan 07, 2020 290.57 291.84 287.99 290.09 1,034,005 -0.73(-0.25%)
Jan 06, 2020 290.24 291.19 288.20 290.82 1,271,002 -0.03(-0.01%)
Jan 03, 2020 290.77 292.68 290.22 290.85 700,600 -3.39(-1.15%)
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.