Biogen, Inc. (NQ: BIIB )

269.74 USD -11.45 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 268.42 273.90 265.70 273.06 3,080,416 +7.10(+2.67%)
Jan 28, 2016 275.77 276.97 261.70 265.96 3,056,420 -7.30(-2.67%)
Jan 27, 2016 275.05 285.28 270.34 273.26 5,157,178 +13.39(+5.15%)
Jan 26, 2016 262.76 264.48 257.78 259.87 2,107,161 -2.23(-0.85%)
Jan 25, 2016 269.46 271.21 261.30 262.10 1,792,003 -6.82(-2.54%)
Jan 22, 2016 266.36 269.48 264.62 268.92 2,111,804 +6.84(+2.61%)
Jan 21, 2016 269.67 271.05 261.02 262.08 2,530,313 -7.27(-2.70%)
Jan 20, 2016 263.25 272.78 257.66 269.35 2,368,212 -0.50(-0.19%)
Jan 19, 2016 276.98 276.99 264.77 269.85 2,209,644 -3.48(-1.27%)
Jan 15, 2016 271.01 273.33 273.33 273.33 2,579,900 -7.24(-2.58%)
Jan 14, 2016 268.57 283.30 265.37 280.57 2,414,322 +13.32(+4.98%)
Jan 13, 2016 279.42 281.99 267.00 267.25 2,108,120 -11.42(-4.10%)
Jan 12, 2016 281.18 285.56 271.00 278.67 1,833,679 +0.13(+0.05%)
Jan 11, 2016 280.59 283.95 271.66 278.54 2,108,645 -2.05(-0.73%)
Jan 08, 2016 284.65 288.11 280.00 280.59 1,808,881 -3.42(-1.20%)
Jan 07, 2016 286.52 289.74 283.03 284.01 1,844,681 -9.67(-3.29%)
Jan 06, 2016 292.60 296.58 291.01 293.68 1,540,090 -3.02(-1.02%)
Jan 05, 2016 295.38 298.64 293.56 296.70 1,262,011 +2.08(+0.71%)
Jan 04, 2016 300.34 301.02 291.40 294.62 2,451,097 -11.73(-3.83%)
Dec 31, 2015 306.10 306.35 306.35 306.35 1,063,800 -1.99(-0.65%)
Dec 30, 2015 309.98 310.29 307.00 308.34 802,451 -1.33(-0.43%)
Dec 29, 2015 304.99 311.65 304.77 309.67 1,222,977 +5.83(+1.92%)
Dec 28, 2015 302.03 304.98 301.50 303.84 848,165 +1.55(+0.51%)
Dec 24, 2015 300.29 302.29 302.29 302.29 540,000 +2.10(+0.70%)
Dec 23, 2015 303.79 303.79 299.16 300.19 986,156 -0.58(-0.19%)
Dec 22, 2015 298.00 301.84 296.35 300.77 1,215,813 +3.21(+1.08%)
Dec 21, 2015 294.84 297.86 293.50 297.56 1,137,559 +4.19(+1.43%)
Dec 18, 2015 294.80 299.82 293.05 293.37 2,790,223 -3.80(-1.28%)
Dec 17, 2015 299.04 300.87 296.38 297.17 1,704,734 -2.12(-0.71%)
Dec 16, 2015 292.23 299.68 292.23 299.29 2,101,584 +10.18(+3.52%)
Dec 15, 2015 285.01 291.69 282.56 289.11 1,624,253 +6.72(+2.38%)
Dec 14, 2015 283.77 285.00 276.43 282.39 1,653,497 -1.07(-0.38%)
Dec 11, 2015 285.54 288.59 282.23 283.46 2,029,926 -6.42(-2.21%)
Dec 10, 2015 285.36 291.22 284.68 289.88 1,422,646 +5.27(+1.85%)
Dec 09, 2015 286.21 290.09 283.02 284.61 1,524,355 -3.85(-1.33%)
Dec 08, 2015 279.89 289.76 278.00 288.46 1,751,919 +6.83(+2.43%)
Dec 07, 2015 283.31 284.98 279.70 281.63 1,739,635 -2.82(-0.99%)
Dec 04, 2015 277.00 284.75 276.12 284.45 1,917,051 +9.01(+3.27%)
Dec 03, 2015 284.22 285.58 274.23 275.44 1,901,580 -9.52(-3.34%)
Dec 02, 2015 289.14 290.39 284.58 284.96 1,369,003 -5.08(-1.75%)
Dec 01, 2015 289.30 290.59 285.80 290.04 1,684,155 +3.18(+1.11%)
Nov 30, 2015 293.16 294.26 285.18 286.86 1,677,469 -6.35(-2.17%)
Nov 27, 2015 292.97 294.10 290.78 293.21 465,774 +0.91(+0.31%)
Nov 25, 2015 290.00 292.30 292.30 292.30 1,140,100 +3.15(+1.09%)
Nov 24, 2015 290.96 292.61 288.01 289.15 1,324,186 -5.10(-1.73%)
Nov 23, 2015 290.40 297.88 290.26 294.25 1,392,403 +4.09(+1.41%)
Nov 20, 2015 291.85 292.43 289.91 290.16 1,723,798 +0.72(+0.25%)
Nov 19, 2015 292.00 292.50 286.54 289.44 1,624,925 -2.54(-0.87%)
Nov 18, 2015 280.65 292.68 279.31 291.98 2,252,833 +12.49(+4.47%)
Nov 17, 2015 284.20 285.77 278.55 279.49 2,348,210 -4.04(-1.42%)
Nov 16, 2015 285.93 286.75 278.28 283.53 1,960,060 -1.31(-0.46%)
Nov 13, 2015 290.18 293.29 283.83 284.84 1,926,788 -6.49(-2.23%)
Nov 12, 2015 292.50 297.28 290.91 291.33 1,456,964 -2.56(-0.87%)
Nov 11, 2015 297.94 303.30 293.79 293.89 2,085,244 -3.33(-1.12%)
Nov 10, 2015 294.36 298.98 291.23 297.22 1,800,931 +3.82(+1.30%)
Nov 09, 2015 294.00 298.00 291.76 293.40 1,787,178 -1.95(-0.66%)
Nov 06, 2015 293.09 296.10 287.76 295.35 2,450,102 +2.32(+0.79%)
Nov 05, 2015 294.15 295.01 288.50 293.03 2,259,744 -3.54(-1.19%)
Nov 04, 2015 299.84 302.39 293.05 296.57 2,437,097 -2.57(-0.86%)
Nov 03, 2015 302.05 304.37 298.24 299.14 2,102,176 -3.94(-1.30%)
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.