Biogen, Inc. (NQ: BIIB )

245.14 USD -1.78 (-0.72%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 42.85 43.41 42.10 42.13 3,532,057 -0.95(-2.21%)
Oct 29, 2009 43.63 43.71 41.75 43.08 5,338,511 -0.45(-1.03%)
Oct 28, 2009 44.12 44.96 43.48 43.53 3,395,666 -1.02(-2.29%)
Oct 27, 2009 44.28 45.11 44.25 44.55 4,669,673 +0.42(+0.95%)
Oct 26, 2009 43.83 44.66 43.55 44.13 4,805,774 +0.32(+0.73%)
Oct 23, 2009 44.81 45.09 43.58 43.81 11,117,078 -3.42(-7.24%)
Oct 22, 2009 46.38 47.59 46.30 47.23 3,652,902 +0.80(+1.72%)
Oct 21, 2009 47.41 47.66 46.26 46.43 6,037,171 -1.63(-3.39%)
Oct 20, 2009 48.10 48.80 47.33 48.06 5,792,256 -1.33(-2.69%)
Oct 19, 2009 49.36 50.01 49.03 49.39 2,310,701 +0.19(+0.39%)
Oct 16, 2009 49.53 49.68 48.58 49.20 3,509,753 -0.59(-1.18%)
Oct 15, 2009 49.97 50.07 49.57 49.79 3,262,015 -0.25(-0.50%)
Oct 14, 2009 49.14 50.28 49.14 50.04 3,237,532 +1.24(+2.54%)
Oct 13, 2009 48.53 48.98 48.38 48.80 1,378,606 +0.11(+0.23%)
Oct 12, 2009 48.99 49.35 48.36 48.69 1,592,290 -0.32(-0.65%)
Oct 09, 2009 48.93 49.05 48.41 49.01 1,560,045 +0.41(+0.84%)
Oct 08, 2009 49.59 49.59 48.47 48.60 1,871,870 -0.57(-1.16%)
Oct 07, 2009 49.42 49.42 48.72 49.17 1,383,355 +0.15(+0.31%)
Oct 06, 2009 48.68 49.46 48.35 49.02 1,967,603 +0.48(+0.99%)
Oct 05, 2009 48.90 48.98 48.34 48.54 2,096,615 -0.35(-0.72%)
Oct 02, 2009 49.48 49.48 48.69 48.89 2,453,411 -0.45(-0.91%)
Oct 01, 2009 50.44 50.48 49.25 49.34 3,190,725 -1.18(-2.34%)
Sep 30, 2009 50.89 50.90 49.87 50.52 3,463,235 -0.89(-1.73%)
Sep 29, 2009 50.56 52.12 50.00 51.41 4,458,709 +0.84(+1.66%)
Sep 28, 2009 50.12 51.25 50.03 50.57 1,407,725 +0.46(+0.92%)
Sep 25, 2009 50.33 50.37 50.00 50.11 2,121,188 -0.12(-0.24%)
Sep 24, 2009 50.35 50.64 49.99 50.23 1,682,111 +0.00(+0.00%)
Sep 23, 2009 50.57 51.04 50.17 50.23 1,340,829 -0.30(-0.59%)
Sep 22, 2009 50.84 50.95 49.90 50.53 1,829,335 -0.36(-0.71%)
Sep 21, 2009 49.82 51.36 5.930 50.89 2,482,126 +0.89(+1.78%)
Sep 18, 2009 50.81 50.81 49.84 50.00 3,794,835 -0.45(-0.89%)
Sep 17, 2009 51.27 51.35 50.25 50.45 3,203,615 -1.10(-2.13%)
Sep 16, 2009 51.40 51.72 51.06 51.55 2,467,910 +0.14(+0.27%)
Sep 15, 2009 50.60 51.49 50.40 51.41 2,046,181 +0.58(+1.14%)
Sep 14, 2009 50.35 51.20 50.35 50.83 2,294,007 -0.01(-0.02%)
Sep 11, 2009 50.63 50.99 50.08 50.84 1,929,343 +0.51(+1.01%)
Sep 10, 2009 51.21 51.21 50.21 50.33 2,538,689 -0.71(-1.39%)
Sep 09, 2009 51.13 51.50 50.49 51.04 2,861,488 -0.14(-0.27%)
Sep 08, 2009 51.06 51.70 51.01 51.18 2,888,713 +0.17(+0.33%)
Sep 04, 2009 50.90 51.09 50.29 51.01 4,276,237 +1.10(+2.20%)
Sep 03, 2009 49.07 49.97 49.05 49.91 2,371,512 +0.72(+1.46%)
Sep 02, 2009 48.78 49.47 48.64 49.19 2,061,742 -0.05(-0.10%)
Sep 01, 2009 49.61 50.61 48.98 49.24 3,144,308 -0.96(-1.91%)
Aug 31, 2009 49.28 50.35 49.22 50.20 2,687,979 +0.27(+0.54%)
Aug 28, 2009 50.23 50.41 49.53 49.93 1,952,448 -0.12(-0.24%)
Aug 27, 2009 49.28 50.23 49.24 50.05 2,476,809 +0.13(+0.26%)
Aug 26, 2009 49.59 50.00 49.42 49.92 1,920,439 +0.21(+0.42%)
Aug 25, 2009 49.55 49.90 49.29 49.71 1,965,509 +0.18(+0.36%)
Aug 24, 2009 49.59 49.84 49.19 49.53 1,692,859 -0.44(-0.88%)
Aug 21, 2009 49.45 50.43 49.16 49.97 2,243,360 +0.40(+0.81%)
Aug 20, 2009 49.05 49.85 48.93 49.57 1,777,291 +0.54(+1.10%)
Aug 19, 2009 48.11 49.13 47.91 49.03 2,245,029 +0.68(+1.41%)
Aug 18, 2009 48.10 48.55 47.85 48.35 1,981,390 +0.10(+0.21%)
Aug 17, 2009 48.34 48.63 47.90 48.25 2,010,174 -0.53(-1.09%)
Aug 14, 2009 48.67 48.87 47.77 48.78 2,126,067 -0.14(-0.29%)
Aug 13, 2009 49.04 49.45 48.70 48.92 2,654,894 -0.08(-0.16%)
Aug 12, 2009 47.70 49.44 47.51 49.00 3,684,381 +1.19(+2.49%)
Aug 11, 2009 47.59 48.09 47.49 47.81 1,746,366 -0.12(-0.25%)
Aug 10, 2009 47.29 48.00 47.04 47.93 1,929,192 +0.65(+1.37%)
Aug 07, 2009 46.81 47.75 46.81 47.28 1,600,226 +0.63(+1.35%)
Aug 06, 2009 47.58 47.60 46.39 46.65 2,778,954 -0.97(-2.04%)
Aug 05, 2009 48.55 48.61 47.49 47.62 2,298,559 -0.99(-2.04%)
Aug 04, 2009 47.97 48.72 47.84 48.61 1,674,857 +0.25(+0.52%)
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.