Biogen, Inc. (NQ: BIIB )

259.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:22 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 294.56 302.48 294.20 300.92 1,064,200 +7.40(+2.52%)
Dec 28, 2018 294.50 298.25 292.50 293.52 1,053,200 -0.89(-0.30%)
Dec 27, 2018 290.19 294.43 283.50 294.41 1,469,506 -0.76(-0.26%)
Dec 26, 2018 279.46 295.23 278.96 295.17 1,513,031 +16.67(+5.99%)
Dec 24, 2018 281.18 286.75 278.46 278.50 997,400 -2.10(-0.75%)
Dec 21, 2018 291.32 296.24 280.40 280.60 3,070,800 -11.73(-4.01%)
Dec 20, 2018 292.49 296.59 289.61 292.33 1,625,745 -0.36(-0.12%)
Dec 19, 2018 295.04 299.24 289.43 292.69 2,033,470 -2.06(-0.70%)
Dec 18, 2018 313.81 313.94 289.72 294.75 2,969,300 -18.35(-5.86%)
Dec 17, 2018 315.46 323.93 310.97 313.10 1,359,856 -1.45(-0.46%)
Dec 14, 2018 319.60 320.54 314.15 314.55 1,233,800 -5.59(-1.75%)
Dec 13, 2018 323.97 325.69 319.00 320.14 1,127,378 -2.47(-0.77%)
Dec 12, 2018 324.34 330.75 319.54 322.61 1,332,652 +2.82(+0.88%)
Dec 11, 2018 323.64 326.63 318.36 319.79 1,026,145 +0.35(+0.11%)
Dec 10, 2018 317.94 321.11 310.99 319.44 968,207 +2.71(+0.86%)
Dec 07, 2018 324.60 326.55 316.15 316.73 1,172,100 -9.97(-3.05%)
Dec 06, 2018 318.50 326.73 313.64 326.70 1,575,562 +3.97(+1.23%)
Dec 04, 2018 332.92 336.30 321.83 322.73 1,345,400 -9.46(-2.85%)
Dec 03, 2018 335.00 338.72 329.38 332.19 1,094,647 -1.53(-0.46%)
Nov 30, 2018 327.03 333.77 325.15 333.72 1,666,900 +7.11(+2.18%)
Nov 29, 2018 329.06 330.99 324.60 326.61 802,608 -5.63(-1.69%)
Nov 28, 2018 324.25 332.50 321.33 332.24 1,026,039 +8.43(+2.60%)
Nov 27, 2018 317.77 323.91 316.12 323.81 964,446 +4.31(+1.35%)
Nov 26, 2018 321.70 322.49 315.41 319.50 1,137,933 -0.58(-0.18%)
Nov 23, 2018 313.81 324.45 313.28 320.08 597,700 +4.52(+1.43%)
Nov 21, 2018 315.56 315.56 315.56 0 -3.92(-1.23%)
Nov 20, 2018 318.96 323.51 313.25 319.48 1,357,005 +0.48(+0.15%)
Nov 19, 2018 325.12 326.32 315.45 319.00 1,148,452 -5.05(-1.56%)
Nov 16, 2018 321.82 326.19 320.62 324.05 1,542,000 +2.33(+0.72%)
Nov 15, 2018 311.27 322.05 310.00 321.72 1,179,931 +8.17(+2.61%)
Nov 14, 2018 321.56 322.78 312.98 313.55 1,349,955 -5.53(-1.73%)
Nov 13, 2018 320.43 325.26 317.93 319.08 839,404 +0.18(+0.06%)
Nov 12, 2018 324.90 325.00 317.56 318.90 952,243 -6.30(-1.94%)
Nov 09, 2018 325.77 326.63 322.09 325.20 783,000 -0.84(-0.26%)
Nov 08, 2018 330.52 331.41 325.00 326.04 1,081,633 -5.47(-1.65%)
Nov 07, 2018 323.13 331.88 322.40 331.51 1,349,086 +11.23(+3.51%)
Nov 06, 2018 316.03 322.42 316.03 320.28 1,036,006 +3.13(+0.99%)
Nov 05, 2018 314.18 318.80 313.58 317.15 995,023 +4.45(+1.42%)
Nov 02, 2018 319.33 320.89 309.64 312.70 1,197,900 -2.63(-0.83%)
Nov 01, 2018 304.43 315.94 304.27 315.33 1,331,061 +11.06(+3.63%)
Oct 31, 2018 308.67 310.67 303.27 304.27 1,327,882 -2.01(-0.66%)
Oct 30, 2018 301.92 306.69 298.34 306.28 1,482,521 +5.32(+1.77%)
Oct 29, 2018 304.41 308.49 294.72 300.96 1,567,462 +0.79(+0.26%)
Oct 26, 2018 292.85 304.90 291.00 300.17 2,174,300 +1.70(+0.57%)
Oct 25, 2018 294.61 302.34 288.34 298.47 2,979,343 -3.58(-1.19%)
Oct 24, 2018 315.94 319.69 301.09 302.05 2,742,067 -14.10(-4.46%)
Oct 23, 2018 315.00 326.50 311.00 316.15 2,414,468 +0.61(+0.19%)
Oct 22, 2018 322.30 323.85 314.16 315.54 1,736,037 -4.87(-1.52%)
Oct 19, 2018 323.06 327.11 318.52 320.41 1,884,900 -9.74(-2.95%)
Oct 18, 2018 337.79 337.79 328.00 330.15 1,002,501 -8.08(-2.39%)
Oct 17, 2018 337.89 342.27 334.68 338.23 939,775 -0.38(-0.11%)
Oct 16, 2018 330.89 339.12 328.77 338.61 1,150,970 +10.20(+3.11%)
Oct 15, 2018 329.97 332.07 327.38 328.41 921,006 -2.53(-0.76%)
Oct 12, 2018 331.62 333.30 326.14 330.94 1,264,800 +3.67(+1.12%)
Oct 11, 2018 338.23 340.85 324.46 327.27 1,395,669 -10.26(-3.04%)
Oct 10, 2018 342.64 346.72 337.53 337.53 1,420,193 -7.04(-2.04%)
Oct 09, 2018 342.74 346.42 341.15 344.57 778,874 +1.54(+0.45%)
Oct 08, 2018 340.67 345.57 338.22 343.03 852,443 +0.95(+0.28%)
Oct 05, 2018 344.29 347.78 336.20 342.08 989,100 -1.02(-0.30%)
Oct 04, 2018 350.78 351.98 340.65 343.10 1,078,988 -9.65(-2.74%)
Oct 03, 2018 345.66 353.81 344.79 352.75 1,119,412 +7.34(+2.13%)
Oct 02, 2018 353.14 353.99 344.40 345.41 1,340,071 -7.15(-2.03%)
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.