Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Biogen, Inc. (NQ: BIIB )

273.75 USD +4.70 (+1.75%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 20, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 300.02 301.58 295.57 298.71 1,959,907 -1.18(-0.39%)
Oct 30, 2019 302.51 306.92 299.02 299.89 2,145,380 +0.39(+0.13%)
Oct 29, 2019 294.76 299.89 294.74 299.50 2,391,244 +3.96(+1.34%)
Oct 28, 2019 283.76 295.97 283.39 295.54 2,394,999 +7.50(+2.60%)
Oct 25, 2019 285.34 290.18 284.10 288.04 2,163,800 +2.36(+0.83%)
Oct 24, 2019 278.21 287.04 278.01 285.68 2,810,087 +6.86(+2.46%)
Oct 23, 2019 285.24 286.67 275.66 278.82 5,538,414 -3.05(-1.08%)
Oct 22, 2019 310.00 318.00 279.16 281.87 21,905,694 +58.36(+26.11%)
Oct 21, 2019 222.00 225.78 221.56 223.51 2,428,326 +3.45(+1.57%)
Oct 18, 2019 225.49 225.49 220.01 220.06 2,802,000 -5.54(-2.46%)
Oct 17, 2019 227.85 228.97 223.48 225.60 1,778,767 -2.12(-0.93%)
Oct 16, 2019 226.23 229.75 225.96 227.72 1,380,234 +1.66(+0.73%)
Oct 15, 2019 225.41 228.33 225.16 226.06 1,978,789 +0.30(+0.13%)
Oct 14, 2019 222.50 226.38 221.84 225.76 3,037,790 +2.55(+1.14%)
Oct 11, 2019 225.44 227.50 220.51 223.21 2,393,200 +0.21(+0.09%)
Oct 10, 2019 222.14 224.21 221.96 223.00 2,099,890 +0.87(+0.39%)
Oct 09, 2019 223.15 224.15 221.90 222.13 1,455,485 +0.19(+0.09%)
Oct 08, 2019 225.16 226.10 221.56 221.94 1,982,340 -5.05(-2.22%)
Oct 07, 2019 225.64 229.76 224.00 226.99 1,587,364 +2.99(+1.33%)
Oct 04, 2019 223.10 225.50 222.20 224.00 1,219,300 +1.50(+0.67%)
Oct 03, 2019 221.70 223.48 219.70 222.50 1,865,590 +1.24(+0.56%)
Oct 02, 2019 226.56 228.35 220.61 221.26 2,143,145 -5.94(-2.61%)
Oct 01, 2019 232.76 234.04 224.67 227.20 1,812,239 -5.62(-2.41%)
Sep 30, 2019 230.00 235.25 229.42 232.82 1,201,792 +2.60(+1.13%)
Sep 27, 2019 231.28 233.24 228.13 230.22 1,340,200 +0.00(+0.00%)
Sep 26, 2019 236.61 236.86 228.79 230.22 1,664,317 -5.68(-2.41%)
Sep 25, 2019 236.20 239.19 235.67 235.90 1,168,704 -0.30(-0.13%)
Sep 24, 2019 240.00 241.47 235.15 236.20 1,573,648 -3.76(-1.57%)
Sep 23, 2019 238.58 242.71 237.37 239.96 1,559,273 +1.17(+0.49%)
Sep 20, 2019 235.43 242.21 234.30 238.79 3,811,400 +3.17(+1.35%)
Sep 19, 2019 235.11 238.42 234.23 235.62 1,260,814 +0.45(+0.19%)
Sep 18, 2019 239.36 239.52 233.32 235.17 1,578,160 -3.53(-1.48%)
Sep 17, 2019 234.86 239.50 234.36 238.70 1,220,071 +2.58(+1.09%)
Sep 16, 2019 236.17 240.50 234.82 236.12 1,598,424 -0.51(-0.22%)
Sep 13, 2019 232.00 237.98 232.00 236.63 1,688,900 +4.32(+1.86%)
Sep 12, 2019 236.31 236.31 226.06 232.31 1,953,486 -3.65(-1.55%)
Sep 11, 2019 230.23 238.74 229.78 235.96 1,823,640 +2.96(+1.27%)
Sep 10, 2019 230.25 234.80 230.18 233.00 1,718,851 +3.00(+1.30%)
Sep 09, 2019 225.58 231.06 224.39 230.00 1,651,887 +5.43(+2.42%)
Sep 06, 2019 224.46 227.27 222.70 224.57 1,201,200 +0.61(+0.27%)
Sep 05, 2019 220.44 225.43 220.44 223.96 1,491,894 +4.67(+2.13%)
Sep 04, 2019 218.75 219.39 215.77 219.29 1,167,222 +1.85(+0.85%)
Sep 03, 2019 218.15 219.89 216.09 217.44 1,384,975 -2.31(-1.05%)
Aug 30, 2019 220.73 221.68 217.90 219.75 1,226,200 -0.41(-0.19%)
Aug 29, 2019 223.10 223.75 219.80 220.16 1,175,279 -0.91(-0.41%)
Aug 28, 2019 220.55 223.48 219.00 221.07 1,408,160 +0.28(+0.13%)
Aug 27, 2019 225.00 225.64 219.71 220.79 1,564,006 -2.97(-1.33%)
Aug 26, 2019 227.32 227.99 222.95 223.76 983,620 -2.09(-0.93%)
Aug 23, 2019 231.26 231.87 225.10 225.85 1,288,000 -6.21(-2.68%)
Aug 22, 2019 233.42 233.60 229.53 232.06 732,929 -1.12(-0.48%)
Aug 21, 2019 232.80 233.78 231.50 233.18 807,490 +1.90(+0.82%)
Aug 20, 2019 235.09 235.55 230.75 231.28 843,610 -4.44(-1.88%)
Aug 19, 2019 233.37 236.64 233.18 235.72 1,021,750 +4.04(+1.74%)
Aug 16, 2019 229.39 232.87 227.44 231.68 1,113,900 +4.05(+1.78%)
Aug 15, 2019 227.08 228.66 226.53 227.63 1,040,751 +0.91(+0.40%)
Aug 14, 2019 230.00 230.57 226.00 226.72 1,390,996 -6.51(-2.79%)
Aug 13, 2019 230.83 234.76 230.20 233.23 1,077,642 +2.27(+0.98%)
Aug 12, 2019 234.09 235.53 229.45 230.96 1,233,691 -4.84(-2.05%)
Aug 09, 2019 237.84 238.00 234.40 235.80 1,036,000 -2.43(-1.02%)
Aug 08, 2019 238.16 239.92 235.78 238.23 1,651,359 +0.65(+0.27%)
Aug 07, 2019 237.81 239.15 233.07 237.58 1,169,436 -2.59(-1.08%)
Aug 06, 2019 236.45 240.99 232.30 240.17 1,389,923 +4.96(+2.11%)
Aug 05, 2019 240.35 240.99 234.15 235.21 1,326,712 -7.06(-2.91%)
Aug 02, 2019 242.12 242.98 239.33 242.27 1,111,000 -0.79(-0.33%)
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.