Biogen, Inc. (NQ: BIIB )

245.54 USD +1.28 (+0.52%)
Streaming Delayed Price Updated: 9:14 AM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 251.03 253.21 244.18 244.26 1,647,724 -11.04(-4.32%)
Oct 27, 2020 256.33 258.70 254.93 255.30 1,105,124 -1.46(-0.57%)
Oct 26, 2020 263.51 264.18 255.83 256.76 1,240,865 -8.24(-3.11%)
Oct 23, 2020 267.23 267.23 262.17 265.00 1,016,100 -1.80(-0.67%)
Oct 22, 2020 268.75 269.18 262.50 266.80 1,280,288 -2.11(-0.78%)
Oct 21, 2020 264.99 271.04 260.30 268.91 1,848,620 +1.79(+0.67%)
Oct 20, 2020 270.45 271.98 266.09 267.12 1,155,924 -1.65(-0.61%)
Oct 19, 2020 279.27 280.05 268.21 268.77 1,207,888 -11.24(-4.01%)
Oct 16, 2020 282.43 284.49 279.51 280.01 843,200 -0.62(-0.22%)
Oct 15, 2020 284.85 286.38 280.10 280.63 852,981 -8.39(-2.90%)
Oct 14, 2020 292.99 292.99 286.00 289.02 977,377 -2.44(-0.84%)
Oct 13, 2020 288.53 292.77 287.13 291.46 683,030 -0.02(-0.01%)
Oct 12, 2020 289.28 293.34 285.78 291.48 1,130,077 +4.94(+1.72%)
Oct 09, 2020 287.16 289.00 285.17 286.54 946,300 -0.38(-0.13%)
Oct 08, 2020 287.40 288.44 285.35 286.92 504,337 +1.17(+0.41%)
Oct 07, 2020 282.24 287.08 280.90 285.75 646,755 +4.60(+1.64%)
Oct 06, 2020 284.17 285.90 279.39 281.15 758,110 -3.03(-1.07%)
Oct 05, 2020 278.67 285.92 277.36 284.18 888,044 +6.54(+2.36%)
Oct 02, 2020 281.65 285.47 276.06 277.64 975,900 -7.93(-2.78%)
Oct 01, 2020 284.96 286.17 280.59 285.57 971,612 +1.89(+0.67%)
Sep 30, 2020 283.87 284.85 280.79 283.68 1,199,963 +1.33(+0.47%)
Sep 29, 2020 280.84 285.45 280.23 282.35 864,797 +0.31(+0.11%)
Sep 28, 2020 282.00 287.95 279.18 282.04 1,782,163 +8.76(+3.21%)
Sep 25, 2020 268.29 274.26 267.50 273.28 737,500 +3.24(+1.20%)
Sep 24, 2020 271.00 272.08 267.59 270.04 761,869 -2.16(-0.79%)
Sep 23, 2020 273.11 278.38 271.21 272.20 983,007 -0.56(-0.21%)
Sep 22, 2020 269.00 273.55 267.42 272.76 1,049,972 +4.46(+1.66%)
Sep 21, 2020 272.23 272.70 265.05 268.30 1,733,276 -6.18(-2.25%)
Sep 18, 2020 275.64 276.01 269.87 274.48 3,069,200 -0.89(-0.32%)
Sep 17, 2020 272.50 277.55 272.16 275.37 972,624 -1.02(-0.37%)
Sep 16, 2020 280.99 285.00 274.26 276.39 1,550,713 -2.06(-0.74%)
Sep 15, 2020 280.04 283.29 276.45 278.45 1,105,505 +0.16(+0.06%)
Sep 14, 2020 271.28 279.40 271.27 278.29 1,102,449 +8.38(+3.10%)
Sep 11, 2020 267.93 271.00 266.68 269.91 846,100 +3.40(+1.28%)
Sep 10, 2020 271.31 274.17 265.79 266.51 1,095,579 -6.00(-2.20%)
Sep 09, 2020 270.14 274.78 268.55 272.51 960,934 +3.61(+1.34%)
Sep 08, 2020 274.20 275.14 268.04 268.90 1,246,699 -7.10(-2.57%)
Sep 04, 2020 278.12 280.48 274.08 276.00 1,240,700 -0.15(-0.05%)
Sep 03, 2020 286.22 287.37 274.02 276.15 1,402,900 -9.45(-3.31%)
Sep 02, 2020 281.06 288.03 280.54 285.60 1,040,659 +5.85(+2.09%)
Sep 01, 2020 287.48 287.62 277.31 279.75 1,254,471 -7.89(-2.74%)
Aug 31, 2020 281.65 287.95 280.78 287.64 1,639,564 +6.18(+2.20%)
Aug 28, 2020 279.52 281.77 278.89 281.46 814,300 +2.20(+0.79%)
Aug 27, 2020 280.15 282.39 278.37 279.26 1,503,226 +0.09(+0.03%)
Aug 26, 2020 279.14 281.60 276.00 279.17 917,039 +0.14(+0.05%)
Aug 25, 2020 276.27 281.11 275.63 279.03 1,294,670 +2.47(+0.89%)
Aug 24, 2020 277.48 279.72 274.89 276.56 1,006,465 -0.51(-0.18%)
Aug 21, 2020 277.65 278.22 274.64 277.07 927,300 -0.45(-0.16%)
Aug 20, 2020 278.39 279.34 275.06 277.52 957,173 -2.46(-0.88%)
Aug 19, 2020 284.80 286.95 279.46 279.98 1,540,806 -8.90(-3.08%)
Aug 18, 2020 289.30 291.19 285.05 288.88 1,028,851 -0.28(-0.10%)
Aug 17, 2020 289.85 294.94 288.32 289.16 1,066,261 -0.29(-0.10%)
Aug 14, 2020 287.99 290.55 287.79 289.45 619,300 +0.91(+0.32%)
Aug 13, 2020 291.87 294.09 287.33 288.54 905,465 -4.68(-1.60%)
Aug 12, 2020 290.69 296.27 290.69 293.22 1,016,489 +3.28(+1.13%)
Aug 11, 2020 300.27 301.50 289.17 289.94 1,443,867 -10.32(-3.44%)
Aug 10, 2020 308.00 308.50 298.42 300.26 1,525,013 -5.45(-1.78%)
Aug 07, 2020 311.14 312.00 299.29 305.71 4,454,600 +28.05(+10.10%)
Aug 06, 2020 275.76 279.00 274.95 277.66 756,536 +1.49(+0.54%)
Aug 05, 2020 276.65 278.63 274.42 276.17 903,106 +0.09(+0.03%)
Aug 04, 2020 278.08 278.60 275.25 276.08 1,100,966 -2.08(-0.75%)
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.