Biogen, Inc. (NQ: BIIB )

243.16 USD +2.99 (+1.24%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.89 74.82 73.47 74.44 3,353,880 +0.65(+0.88%)
Oct 30, 2007 74.43 74.82 73.47 73.79 2,542,366 -1.03(-1.38%)
Oct 29, 2007 76.22 76.22 74.03 74.82 4,580,655 -1.90(-2.48%)
Oct 26, 2007 76.85 77.49 75.76 76.72 3,818,199 +0.42(+0.55%)
Oct 25, 2007 77.04 77.50 75.72 76.30 4,516,475 -0.42(-0.55%)
Oct 24, 2007 77.84 78.18 75.45 76.72 8,335,577 -2.21(-2.80%)
Oct 23, 2007 78.25 79.97 78.00 78.93 6,370,732 -1.18(-1.47%)
Oct 22, 2007 79.23 80.32 78.24 80.11 5,142,800 -0.11(-0.14%)
Oct 19, 2007 79.31 81.00 78.95 80.22 6,668,853 +0.91(+1.15%)
Oct 18, 2007 78.43 79.84 78.02 79.31 6,839,474 +0.05(+0.06%)
Oct 17, 2007 78.94 80.32 77.80 79.26 7,877,036 -0.03(-0.04%)
Oct 16, 2007 81.05 81.46 78.82 79.29 12,150,704 -3.22(-3.90%)
Oct 15, 2007 83.35 84.75 80.96 82.51 30,695,299 +13.08(+18.84%)
Oct 12, 2007 67.41 69.43 67.01 69.43 3,881,987 +2.31(+3.44%)
Oct 11, 2007 67.72 68.50 66.82 67.12 3,202,717 -0.29(-0.43%)
Oct 10, 2007 67.36 67.52 66.40 67.41 2,346,425 +0.17(+0.25%)
Oct 09, 2007 66.32 67.32 66.29 67.24 1,657,352 +0.82(+1.23%)
Oct 08, 2007 67.22 67.56 65.93 66.42 1,805,150 -1.21(-1.79%)
Oct 05, 2007 66.23 67.65 65.22 67.63 2,549,711 +1.75(+2.66%)
Oct 04, 2007 66.00 66.85 65.42 65.88 2,594,519 +0.53(+0.81%)
Oct 03, 2007 65.40 66.52 65.09 65.35 2,509,223 -0.31(-0.47%)
Oct 02, 2007 67.11 67.20 65.07 65.66 3,463,927 -2.28(-3.36%)
Oct 01, 2007 66.69 68.18 66.40 67.94 2,977,063 +1.61(+2.43%)
Sep 28, 2007 66.73 67.34 65.61 66.33 2,969,444 -0.12(-0.18%)
Sep 27, 2007 68.64 68.84 66.03 66.45 3,815,065 -1.70(-2.49%)
Sep 26, 2007 68.08 68.57 67.33 68.15 2,565,384 +0.15(+0.22%)
Sep 25, 2007 68.50 69.00 67.71 68.00 2,242,235 -0.45(-0.66%)
Sep 24, 2007 66.60 68.57 66.28 68.45 3,185,508 +1.06(+1.57%)
Sep 21, 2007 67.41 68.11 67.10 67.39 3,745,914 +0.29(+0.43%)
Sep 20, 2007 67.12 67.90 66.79 67.10 2,033,249 -0.36(-0.53%)
Sep 19, 2007 67.00 68.02 66.44 67.46 4,375,630 +0.66(+0.99%)
Sep 18, 2007 64.88 66.80 64.56 66.80 3,493,176 +2.30(+3.57%)
Sep 17, 2007 65.18 65.32 63.83 64.50 3,518,240 -0.92(-1.41%)
Sep 14, 2007 65.13 66.00 63.35 65.42 6,286,872 +0.02(+0.03%)
Sep 13, 2007 63.54 65.62 63.49 65.40 4,974,779 +0.69(+1.07%)
Sep 12, 2007 65.44 65.44 64.62 64.71 2,313,890 -0.79(-1.21%)
Sep 11, 2007 65.62 65.91 64.80 65.50 2,572,427 +0.28(+0.43%)
Sep 10, 2007 65.87 66.44 65.06 65.22 2,947,934 -0.56(-0.85%)
Sep 07, 2007 66.00 66.18 65.30 65.78 4,912,905 -0.75(-1.13%)
Sep 06, 2007 63.79 67.85 63.61 66.53 8,632,085 +3.66(+5.82%)
Sep 05, 2007 63.50 63.95 62.76 62.87 4,200,607 -0.68(-1.07%)
Sep 04, 2007 63.77 64.24 63.44 63.55 2,964,156 -0.27(-0.42%)
Aug 31, 2007 64.58 64.58 63.47 63.82 3,100,551 -0.77(-1.19%)
Aug 30, 2007 62.57 64.80 62.46 64.59 4,136,306 +1.73(+2.75%)
Aug 29, 2007 62.06 62.86 61.28 62.86 3,179,900 +0.78(+1.26%)
Aug 28, 2007 62.85 62.99 62.07 62.08 2,461,144 -0.85(-1.35%)
Aug 27, 2007 62.75 64.00 62.55 62.93 4,280,238 +0.04(+0.06%)
Aug 24, 2007 60.00 62.89 59.83 62.89 7,593,016 +2.92(+4.87%)
Aug 23, 2007 59.56 60.01 59.56 59.97 5,399,623 +0.41(+0.69%)
Aug 22, 2007 59.51 59.94 58.96 59.56 2,948,330 -0.04(-0.07%)
Aug 21, 2007 59.77 60.00 59.15 59.60 2,391,364 -0.36(-0.60%)
Aug 20, 2007 59.76 60.00 59.19 59.96 3,765,319 -0.24(-0.40%)
Aug 17, 2007 59.29 60.52 58.07 60.20 4,538,240 +1.10(+1.86%)
Aug 16, 2007 58.21 59.56 57.30 59.10 4,812,868 +0.64(+1.09%)
Aug 15, 2007 59.53 60.20 58.39 58.46 3,638,659 -0.99(-1.67%)
Aug 14, 2007 58.80 59.95 58.19 59.45 4,102,565 +0.62(+1.05%)
Aug 13, 2007 57.31 59.02 57.10 58.83 4,387,461 +0.98(+1.69%)
Aug 10, 2007 56.79 59.00 56.75 57.85 4,964,580 -0.28(-0.48%)
Aug 09, 2007 57.80 59.18 57.50 58.13 4,338,987 -0.76(-1.29%)
Aug 08, 2007 58.13 58.89 57.63 58.89 4,386,268 +0.61(+1.05%)
Aug 07, 2007 56.31 58.60 56.05 58.28 4,306,710 +1.54(+2.71%)
Aug 06, 2007 56.65 57.09 56.15 56.74 4,463,026 +0.09(+0.16%)
Aug 03, 2007 56.87 57.71 56.31 56.65 7,748,787 +0.16(+0.28%)
Aug 02, 2007 55.99 56.69 55.52 56.49 7,316,462 +0.86(+1.55%)
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.