Biogen, Inc. (NQ: BIIB )

243.78 USD +2.03 (+0.84%)
Official Closing Price Updated: 4:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 295.28 297.36 292.84 296.73 810,100 +0.72(+0.24%)
Dec 30, 2019 300.37 301.57 295.01 296.01 873,187 -4.08(-1.36%)
Dec 27, 2019 302.85 303.05 299.49 300.09 677,600 -1.70(-0.56%)
Dec 26, 2019 304.47 306.94 301.28 301.79 738,175 -2.28(-0.75%)
Dec 24, 2019 301.64 304.65 301.07 304.07 433,700 +2.51(+0.83%)
Dec 23, 2019 302.90 305.72 300.86 301.56 1,542,163 +0.51(+0.17%)
Dec 20, 2019 301.00 301.85 299.50 301.05 3,949,600 +3.47(+1.17%)
Dec 19, 2019 297.27 298.77 295.01 297.58 1,472,375 +0.97(+0.33%)
Dec 18, 2019 297.63 300.83 295.55 296.61 1,790,811 -0.50(-0.17%)
Dec 17, 2019 301.86 301.93 296.30 297.11 1,360,259 -4.29(-1.42%)
Dec 16, 2019 297.81 301.74 296.75 301.40 1,398,702 +4.57(+1.54%)
Dec 13, 2019 298.00 304.00 294.89 296.83 1,946,100 +2.98(+1.01%)
Dec 12, 2019 291.94 296.17 290.93 293.85 1,951,212 +1.62(+0.55%)
Dec 11, 2019 296.82 299.29 292.00 292.23 1,313,890 -4.97(-1.67%)
Dec 10, 2019 294.38 300.26 294.37 297.20 1,227,234 +1.65(+0.56%)
Dec 09, 2019 300.27 304.32 295.46 295.55 2,076,995 -4.71(-1.57%)
Dec 06, 2019 299.68 304.56 299.68 300.26 2,261,300 +0.87(+0.29%)
Dec 05, 2019 291.00 309.06 275.04 299.39 5,988,569 +9.87(+3.41%)
Dec 04, 2019 290.15 293.14 284.03 289.52 1,736,219 -1.18(-0.41%)
Dec 03, 2019 291.78 294.65 289.80 290.70 1,671,937 -1.69(-0.58%)
Dec 02, 2019 292.35 296.60 290.16 292.39 1,822,216 -7.42(-2.47%)
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 1,925,445 -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 1,374,342 -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 +0.39(+0.13%)
Oct 29, 2019 294.76 299.89 294.74 299.50 2,391,244 +3.96(+1.34%)
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%)
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.