Biogen, Inc. (NQ: BIIB )

269.85 USD -3.35 (-1.23%)
Official Closing Price Updated: 7:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 56.10 999.99 55.43 56.54 8,459,290 +1.11(+2.00%)
Jul 30, 2007 55.58 56.63 54.26 55.43 7,389,108 -1.58(-2.77%)
Jul 27, 2007 57.51 58.02 56.52 57.01 5,875,560 -1.18(-2.03%)
Jul 26, 2007 58.10 59.78 57.04 58.19 8,331,330 -0.82(-1.39%)
Jul 25, 2007 56.94 59.49 56.26 59.01 10,262,171 +2.77(+4.93%)
Jul 24, 2007 54.50 57.20 54.50 56.24 7,228,062 +1.49(+2.72%)
Jul 23, 2007 54.61 55.39 54.02 54.75 4,418,571 -0.19(-0.35%)
Jul 20, 2007 55.23 55.37 54.61 54.94 4,683,018 -0.08(-0.15%)
Jul 19, 2007 55.22 55.52 54.10 55.02 5,124,441 -0.16(-0.29%)
Jul 18, 2007 54.90 55.37 54.18 55.18 5,771,908 +0.42(+0.77%)
Jul 17, 2007 55.35 55.40 54.72 54.76 5,653,430 -0.58(-1.05%)
Jul 16, 2007 55.77 55.77 55.10 55.34 3,400,328 -0.58(-1.04%)
Jul 13, 2007 55.30 55.92 55.20 55.92 2,254,048 +0.42(+0.76%)
Jul 12, 2007 54.86 55.50 54.53 55.50 4,456,943 +0.65(+1.19%)
Jul 11, 2007 54.55 54.86 54.40 54.85 2,682,099 +0.34(+0.62%)
Jul 10, 2007 54.28 54.89 54.25 54.51 8,727,303 -0.27(-0.49%)
Jul 09, 2007 54.11 54.90 53.91 54.78 3,411,561 +0.28(+0.51%)
Jul 06, 2007 54.45 54.56 54.11 54.50 2,597,876 +0.05(+0.09%)
Jul 05, 2007 54.32 54.68 53.50 54.45 3,287,562 -0.10(-0.18%)
Jul 03, 2007 53.72 54.61 53.49 54.55 2,033,299 +0.74(+1.38%)
Jul 02, 2007 53.50 53.85 53.24 53.81 4,294,789 +0.31(+0.58%)
Jun 29, 2007 53.53 53.85 53.22 53.50 3,477,347 -0.05(-0.09%)
Jun 28, 2007 53.46 53.78 53.20 53.55 5,369,521 -0.02(-0.04%)
Jun 27, 2007 52.85 53.96 52.43 53.57 18,426,183 +1.21(+2.31%)
Jun 26, 2007 51.66 52.43 51.54 52.36 8,488,756 +0.61(+1.18%)
Jun 25, 2007 51.50 52.30 51.44 51.75 13,328,851 +0.17(+0.33%)
Jun 22, 2007 51.78 51.91 51.24 51.58 5,460,909 -0.42(-0.81%)
Jun 21, 2007 51.40 52.12 51.29 52.00 3,374,202 +0.63(+1.23%)
Jun 20, 2007 51.75 51.90 51.21 51.37 3,711,200 -0.48(-0.93%)
Jun 19, 2007 51.10 51.92 51.10 51.85 4,556,400 +0.22(+0.43%)
Jun 18, 2007 51.27 51.76 51.13 51.63 4,578,300 +0.30(+0.58%)
Jun 15, 2007 51.65 51.75 50.93 51.33 5,811,400 +0.12(+0.23%)
Jun 14, 2007 51.34 51.90 51.19 51.21 2,992,000 -0.28(-0.54%)
Jun 13, 2007 51.11 51.60 50.86 51.49 3,215,400 +0.42(+0.82%)
Jun 12, 2007 51.10 51.32 50.66 51.07 3,584,100 -0.14(-0.27%)
Jun 11, 2007 51.50 51.57 51.07 51.21 3,129,631 -0.32(-0.62%)
Jun 08, 2007 50.69 51.64 50.63 51.53 4,122,545 +0.67(+1.32%)
Jun 07, 2007 51.68 52.10 50.78 50.86 5,726,912 -1.06(-2.04%)
Jun 06, 2007 51.92 52.10 51.80 51.92 4,695,891 -0.10(-0.19%)
Jun 05, 2007 51.99 52.20 51.70 52.02 4,977,519 -0.23(-0.44%)
Jun 04, 2007 51.75 52.27 51.70 52.25 4,519,139 -0.04(-0.08%)
Jun 01, 2007 52.49 52.49 52.00 52.29 4,051,750 +0.07(+0.13%)
May 31, 2007 51.91 52.47 51.79 52.22 5,955,944 +0.09(+0.17%)
May 30, 2007 51.55 52.26 51.50 52.13 15,947,339 +2.92(+5.93%)
May 29, 2007 49.30 49.52 48.68 49.21 3,621,431 -0.26(-0.53%)
May 25, 2007 48.05 49.75 47.95 49.47 5,737,134 +1.56(+3.26%)
May 24, 2007 48.40 48.43 47.70 47.91 4,213,320 -0.22(-0.46%)
May 23, 2007 47.00 49.33 46.82 48.13 6,189,155 +1.12(+2.38%)
May 22, 2007 46.65 47.26 46.45 47.01 1,820,183 +0.11(+0.23%)
May 21, 2007 46.30 46.96 46.30 46.90 2,178,932 +0.52(+1.12%)
May 18, 2007 46.51 46.60 46.19 46.38 3,678,435 -0.07(-0.15%)
May 17, 2007 47.03 47.14 46.38 46.45 2,114,410 -0.74(-1.57%)
May 16, 2007 46.49 47.27 46.09 47.19 3,648,404 +0.79(+1.70%)
May 15, 2007 46.77 47.10 46.28 46.40 2,870,834 -0.20(-0.43%)
May 14, 2007 46.44 46.91 46.11 46.60 3,883,311 -0.04(-0.09%)
May 11, 2007 45.99 46.80 45.86 46.64 2,676,234 +0.61(+1.33%)
May 10, 2007 47.14 47.14 45.77 46.03 3,984,392 -1.22(-2.58%)
May 09, 2007 47.03 47.49 46.75 47.25 2,807,059 -0.12(-0.25%)
May 08, 2007 47.24 47.57 46.65 47.37 3,622,910 -0.05(-0.11%)
May 07, 2007 46.86 47.59 46.86 47.42 2,745,808 +0.51(+1.09%)
May 04, 2007 47.01 47.25 46.61 46.91 3,923,101 -0.37(-0.78%)
May 03, 2007 48.24 48.30 46.94 47.28 4,376,931 -0.74(-1.54%)
May 02, 2007 47.81 48.48 46.90 48.02 7,256,229 +0.46(+0.97%)
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.