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, 2008 61.63 61.97 60.59 60.69 2,599,342 -0.64(-1.04%)
Apr 29, 2008 61.24 62.35 61.09 61.33 6,941,664 -3.34(-5.16%)
Apr 28, 2008 64.97 65.59 64.55 64.67 2,600,414 -0.45(-0.69%)
Apr 25, 2008 63.66 65.32 63.66 65.12 2,741,893 +1.45(+2.28%)
Apr 24, 2008 64.57 64.74 62.78 63.67 2,754,175 -0.84(-1.30%)
Apr 23, 2008 65.98 66.12 63.40 64.51 3,111,325 -0.11(-0.17%)
Apr 22, 2008 64.79 65.58 63.93 64.62 3,498,957 -0.28(-0.43%)
Apr 21, 2008 65.08 65.26 64.38 64.90 3,002,452 -0.10(-0.15%)
Apr 18, 2008 66.61 66.72 64.92 65.00 3,773,263 -0.82(-1.25%)
Apr 17, 2008 66.16 66.95 65.63 65.82 2,771,235 -0.07(-0.11%)
Apr 16, 2008 65.50 66.16 64.61 65.89 3,168,628 +0.96(+1.48%)
Apr 15, 2008 63.75 65.38 63.41 64.93 3,659,870 +1.21(+1.90%)
Apr 14, 2008 64.09 64.95 63.35 63.72 2,464,086 -0.50(-0.78%)
Apr 11, 2008 64.30 65.86 64.02 64.22 3,932,380 -2.21(-3.33%)
Apr 10, 2008 64.95 67.45 64.89 66.43 3,582,293 +1.74(+2.69%)
Apr 09, 2008 65.48 65.49 63.82 64.69 2,699,905 -0.43(-0.66%)
Apr 08, 2008 63.93 65.76 63.46 65.12 3,932,178 +1.33(+2.08%)
Apr 07, 2008 64.00 64.43 63.41 63.79 2,311,625 -0.22(-0.34%)
Apr 04, 2008 63.33 64.98 63.18 64.01 2,847,206 +1.07(+1.70%)
Apr 03, 2008 62.62 63.16 61.84 62.94 2,360,735 +0.03(+0.05%)
Apr 02, 2008 63.90 64.44 62.66 62.91 2,481,095 -1.10(-1.72%)
Apr 01, 2008 62.14 64.42 61.57 64.01 2,717,309 +2.32(+3.76%)
Mar 31, 2008 60.80 62.47 60.80 61.69 2,919,982 +0.96(+1.58%)
Mar 28, 2008 60.67 63.62 60.61 60.73 2,953,339 -1.73(-2.77%)
Mar 27, 2008 63.05 63.75 62.46 62.46 2,634,196 -0.53(-0.84%)
Mar 26, 2008 60.79 63.02 60.79 62.99 3,765,825 +1.80(+2.94%)
Mar 25, 2008 61.74 61.87 60.61 61.19 2,515,891 -0.27(-0.44%)
Mar 24, 2008 58.98 62.26 58.96 61.46 3,330,162 +2.46(+4.17%)
Mar 21, 2008 58.51 59.24 57.96 59.00 6,481,085 +0.00(+0.00%)
Mar 20, 2008 58.51 59.24 57.96 59.00 6,481,385 +0.60(+1.03%)
Mar 19, 2008 60.18 60.25 57.99 58.40 3,752,061 -1.57(-2.62%)
Mar 18, 2008 59.19 60.23 58.78 59.97 3,724,886 +1.27(+2.16%)
Mar 17, 2008 59.24 61.52 58.64 58.70 3,643,216 -1.63(-2.70%)
Mar 14, 2008 59.63 60.78 58.79 60.33 3,823,456 -0.12(-0.20%)
Mar 13, 2008 58.19 61.08 58.17 60.45 3,710,988 +1.07(+1.80%)
Mar 12, 2008 58.00 60.18 57.22 59.38 4,349,242 +1.70(+2.95%)
Mar 11, 2008 55.14 57.69 54.63 57.68 4,141,052 +2.94(+5.37%)
Mar 10, 2008 56.16 56.63 54.50 54.74 3,637,291 -1.46(-2.60%)
Mar 07, 2008 56.59 57.23 56.06 56.20 4,162,877 -0.43(-0.76%)
Mar 06, 2008 59.64 59.64 56.37 56.63 3,729,870 -3.06(-5.13%)
Mar 05, 2008 59.33 60.25 59.00 59.69 2,479,274 +0.55(+0.93%)
Mar 04, 2008 58.84 59.41 57.16 59.14 4,004,869 +0.30(+0.51%)
Mar 03, 2008 58.02 58.97 57.90 58.84 3,337,793 +0.48(+0.82%)
Feb 29, 2008 59.86 59.91 58.09 58.36 3,135,693 -2.22(-3.66%)
Feb 28, 2008 60.01 61.20 59.69 60.58 1,822,757 +0.45(+0.75%)
Feb 27, 2008 61.22 62.26 57.95 60.13 6,284,155 -1.40(-2.28%)
Feb 26, 2008 60.66 62.39 60.66 61.53 1,977,536 +0.23(+0.38%)
Feb 25, 2008 60.30 61.60 60.16 61.30 1,990,053 +0.96(+1.59%)
Feb 22, 2008 60.05 61.09 59.31 60.34 2,527,609 +0.13(+0.22%)
Feb 21, 2008 61.19 61.19 59.30 60.21 2,892,392 -1.03(-1.68%)
Feb 20, 2008 60.49 61.52 59.67 61.24 2,345,720 +0.57(+0.94%)
Feb 19, 2008 62.98 63.60 60.57 60.67 3,681,717 -1.53(-2.46%)
Feb 18, 2008 62.47 62.61 61.00 62.20 2,965,197 +0.00(+0.00%)
Feb 15, 2008 62.47 62.61 61.00 62.20 2,965,197 -0.67(-1.07%)
Feb 14, 2008 63.47 64.49 62.30 62.87 3,887,513 -0.37(-0.59%)
Feb 13, 2008 61.19 63.26 60.59 63.24 3,588,989 +2.68(+4.43%)
Feb 12, 2008 61.41 61.50 59.97 60.56 2,304,762 -0.38(-0.62%)
Feb 11, 2008 61.29 62.00 60.80 60.94 3,162,967 -0.56(-0.91%)
Feb 08, 2008 61.44 62.01 60.46 61.50 2,525,756 -0.08(-0.13%)
Feb 07, 2008 60.07 62.89 59.53 61.58 3,536,341 +1.06(+1.75%)
Feb 06, 2008 62.41 63.41 60.52 60.52 4,836,765 +0.00(+0.00%)
Feb 05, 2008 61.69 62.39 60.26 60.52 3,005,861 -2.77(-4.38%)
Feb 04, 2008 62.06 63.69 61.61 63.29 2,469,862 +1.53(+2.48%)
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.