Biogen, Inc. (NQ: BIIB )

265.00 USD -1.80 (-0.67%)
Official Closing Price Updated: 4:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 300.98 307.82 297.91 307.09 1,917,400 +6.59(+2.19%)
May 28, 2020 302.29 304.80 297.86 300.50 1,431,003 -0.96(-0.32%)
May 27, 2020 297.00 301.50 291.83 301.46 1,374,743 +5.59(+1.89%)
May 26, 2020 309.07 309.07 294.89 295.87 1,663,198 -8.66(-2.84%)
May 22, 2020 304.11 305.03 300.80 304.53 690,200 +0.07(+0.02%)
May 21, 2020 309.76 311.26 302.53 304.46 1,099,745 -5.07(-1.64%)
May 20, 2020 311.58 314.58 308.18 309.53 904,089 -0.55(-0.18%)
May 19, 2020 314.67 316.85 308.66 310.08 862,150 -5.82(-1.84%)
May 18, 2020 324.00 324.00 315.29 315.90 1,022,392 -0.70(-0.22%)
May 15, 2020 313.49 317.21 311.00 316.60 820,900 +0.78(+0.25%)
May 14, 2020 311.15 317.78 311.15 315.82 1,167,110 +0.86(+0.27%)
May 13, 2020 320.90 327.20 312.66 314.96 1,795,940 -4.81(-1.50%)
May 12, 2020 329.91 335.00 318.89 319.77 1,882,345 -8.24(-2.51%)
May 11, 2020 313.41 330.13 313.00 328.01 1,513,565 +13.99(+4.46%)
May 08, 2020 315.49 317.70 311.37 314.02 1,126,300 +0.01(+0.00%)
May 07, 2020 308.71 317.55 308.51 314.01 1,764,508 +7.23(+2.36%)
May 06, 2020 305.05 312.66 304.98 306.78 1,255,482 +2.34(+0.77%)
May 05, 2020 297.14 306.50 297.08 304.44 1,348,421 +7.92(+2.67%)
May 04, 2020 294.06 297.90 293.02 296.52 1,253,087 +3.43(+1.17%)
May 01, 2020 295.07 297.92 291.88 293.09 1,538,600 -3.74(-1.26%)
Apr 30, 2020 299.00 305.05 296.14 296.83 2,290,985 -7.88(-2.59%)
Apr 29, 2020 308.84 313.34 304.63 304.71 2,100,079 -0.51(-0.17%)
Apr 28, 2020 305.02 312.83 303.00 305.22 1,862,944 +1.98(+0.65%)
Apr 27, 2020 300.58 305.00 299.74 303.24 1,611,275 +5.44(+1.83%)
Apr 24, 2020 293.06 297.94 290.10 297.80 1,778,800 +5.80(+1.99%)
Apr 23, 2020 293.61 297.44 291.57 292.00 2,911,457 -6.01(-2.02%)
Apr 22, 2020 302.75 306.99 289.02 298.01 6,651,251 -31.00(-9.42%)
Apr 21, 2020 332.51 336.19 328.37 329.01 1,520,497 -10.40(-3.06%)
Apr 20, 2020 338.64 350.24 337.28 339.41 1,620,691 -3.14(-0.92%)
Apr 17, 2020 345.97 346.05 335.29 342.55 1,701,800 +4.21(+1.24%)
Apr 16, 2020 331.15 340.38 328.17 338.34 1,602,856 +11.40(+3.49%)
Apr 15, 2020 329.45 333.20 322.86 326.94 1,426,443 -6.82(-2.04%)
Apr 14, 2020 329.00 336.50 328.34 333.76 1,675,520 +10.82(+3.35%)
Apr 13, 2020 318.01 325.11 316.79 322.94 2,083,818 +1.89(+0.59%)
Apr 09, 2020 315.10 322.45 314.01 321.05 1,480,200 +4.10(+1.29%)
Apr 08, 2020 305.25 319.39 301.01 316.95 1,932,339 +15.74(+5.23%)
Apr 07, 2020 314.94 319.60 299.61 301.21 2,457,696 -10.18(-3.27%)
Apr 06, 2020 308.49 314.14 300.60 311.39 3,181,066 +10.88(+3.62%)
Apr 03, 2020 303.70 311.52 296.80 300.51 1,422,800 -3.96(-1.30%)
Apr 02, 2020 290.10 307.15 290.00 304.47 3,286,692 +11.20(+3.82%)
Apr 01, 2020 308.81 313.46 290.35 293.27 2,177,630 -23.11(-7.30%)
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 2,694,648 -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%)
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.