Biogen, Inc. (NQ: BIIB )

244.90 USD +0.81 (+0.33%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.52 48.34 46.88 48.34 4,157,179 +0.92(+1.94%)
Apr 29, 2009 48.01 48.80 47.17 47.42 4,216,886 +0.09(+0.19%)
Apr 28, 2009 45.96 47.67 45.91 47.33 2,850,218 +1.20(+2.60%)
Apr 27, 2009 45.85 46.80 45.85 46.13 3,141,314 +0.05(+0.11%)
Apr 24, 2009 46.13 46.90 45.72 46.08 4,226,479 +0.10(+0.22%)
Apr 23, 2009 46.49 46.69 45.70 45.98 3,254,382 -1.07(-2.27%)
Apr 22, 2009 46.76 48.01 46.52 47.05 2,907,379 -0.50(-1.05%)
Apr 21, 2009 48.83 48.83 46.98 47.55 2,955,659 -0.80(-1.65%)
Apr 20, 2009 49.25 49.50 47.90 48.35 3,989,125 -1.74(-3.47%)
Apr 17, 2009 50.64 51.23 49.97 50.09 4,393,288 -1.40(-2.72%)
Apr 16, 2009 52.28 52.56 50.89 51.49 3,767,314 +0.31(+0.61%)
Apr 15, 2009 51.01 51.77 50.30 51.18 3,366,191 -0.31(-0.60%)
Apr 14, 2009 52.43 53.00 51.34 51.49 2,244,250 -1.03(-1.96%)
Apr 13, 2009 52.50 53.49 52.50 52.52 1,821,468 -0.44(-0.83%)
Apr 09, 2009 54.15 54.24 51.60 52.96 3,857,037 -0.68(-1.27%)
Apr 08, 2009 51.63 55.34 51.59 53.64 6,907,090 +1.55(+2.98%)
Apr 07, 2009 49.26 53.83 48.68 52.09 9,833,429 +2.46(+4.96%)
Apr 06, 2009 50.01 50.31 49.06 49.63 2,327,343 -0.69(-1.37%)
Apr 03, 2009 51.85 52.62 49.86 50.32 2,794,593 -1.88(-3.60%)
Apr 02, 2009 52.50 52.67 51.53 52.20 2,767,812 +0.32(+0.62%)
Apr 01, 2009 51.47 52.09 50.70 51.88 2,904,549 -0.54(-1.03%)
Mar 31, 2009 52.82 53.32 52.14 52.42 3,236,152 -0.12(-0.23%)
Mar 30, 2009 52.49 53.00 51.40 52.54 4,321,027 -0.12(-0.23%)
Mar 26, 2009 51.76 53.50 51.25 52.66 4,395,613 +1.14(+2.21%)
Mar 25, 2009 51.43 52.30 50.03 51.52 3,320,624 +0.67(+1.32%)
Mar 24, 2009 50.85 52.12 50.38 50.85 2,608,000 -0.65(-1.26%)
Mar 23, 2009 50.36 51.50 50.14 51.50 3,294,332 +1.53(+3.06%)
Mar 20, 2009 51.16 51.69 49.95 49.97 4,952,401 -0.65(-1.28%)
Mar 19, 2009 50.36 50.72 49.57 50.62 2,880,684 +0.56(+1.12%)
Mar 18, 2009 49.26 50.96 48.93 50.06 3,101,337 +0.43(+0.87%)
Mar 17, 2009 47.41 49.80 47.41 49.63 3,677,014 +2.05(+4.31%)
Mar 16, 2009 49.31 49.31 47.25 47.58 2,668,064 -0.92(-1.90%)
Mar 13, 2009 48.80 49.18 48.25 48.50 2,546,674 -0.38(-0.78%)
Mar 12, 2009 45.81 49.13 45.81 48.88 2,989,246 +2.79(+6.05%)
Mar 11, 2009 45.83 46.87 45.35 46.09 3,730,856 +0.43(+0.94%)
Mar 10, 2009 44.70 46.00 43.61 45.66 3,429,731 +1.83(+4.18%)
Mar 09, 2009 43.53 45.87 43.20 43.83 3,982,962 -0.40(-0.90%)
Mar 06, 2009 43.60 44.37 42.92 44.23 4,499,250 +0.59(+1.35%)
Mar 05, 2009 45.00 45.59 43.45 43.64 3,332,901 -2.56(-5.54%)
Mar 04, 2009 45.51 46.92 44.12 46.20 3,500,411 +2.20(+5.00%)
Mar 02, 2009 44.72 45.63 43.86 44.00 4,216,347 -2.04(-4.43%)
Feb 27, 2009 47.08 47.62 45.55 46.04 5,631,036 -1.65(-3.46%)
Feb 26, 2009 51.48 51.48 47.44 47.69 4,007,083 -2.86(-5.66%)
Feb 25, 2009 49.35 51.66 49.25 50.55 4,318,784 +0.90(+1.81%)
Feb 24, 2009 49.98 50.86 47.57 49.65 6,415,166 +0.27(+0.55%)
Feb 23, 2009 50.81 51.00 49.34 49.38 4,099,335 -1.40(-2.76%)
Feb 20, 2009 50.45 51.00 49.71 50.78 3,518,924 +0.02(+0.04%)
Feb 19, 2009 50.79 51.63 50.47 50.76 2,137,033 -0.10(-0.20%)
Feb 18, 2009 51.30 51.39 50.34 50.86 3,469,825 -0.25(-0.49%)
Feb 17, 2009 51.41 52.13 50.85 51.11 2,714,630 -1.31(-2.50%)
Feb 13, 2009 52.69 53.00 51.74 52.42 1,590,861 -0.19(-0.36%)
Feb 12, 2009 51.08 52.61 50.34 52.61 2,460,068 +1.57(+3.08%)
Feb 11, 2009 51.87 51.87 50.36 51.04 1,995,298 +0.17(+0.33%)
Feb 10, 2009 51.40 52.58 50.48 50.87 2,967,983 -1.29(-2.47%)
Feb 09, 2009 51.28 52.24 50.50 52.16 3,741,984 -0.32(-0.61%)
Feb 06, 2009 51.20 53.48 50.90 52.48 7,642,383 -0.80(-1.50%)
Feb 05, 2009 51.87 53.38 51.84 53.28 4,946,045 +0.53(+1.00%)
Feb 04, 2009 52.26 53.66 52.08 52.75 5,722,179 +0.29(+0.55%)
Feb 03, 2009 50.25 52.49 49.83 52.46 4,443,021 +2.35(+4.69%)
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.