Biogen, Inc. (NQ: BIIB )

223.39 USD -0.53 (-0.24%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 236.50 239.77 230.00 235.74 3,294,266 -0.37(-0.16%)
Nov 29, 2021 245.36 245.50 235.18 236.11 2,229,011 -6.79(-2.80%)
Nov 26, 2021 250.78 250.78 242.02 242.90 1,300,389 -7.23(-2.89%)
Nov 24, 2021 253.18 253.18 247.66 250.13 1,579,981 -4.02(-1.58%)
Nov 23, 2021 252.07 254.45 249.52 254.15 799,072 -3.82(-1.48%)
Nov 22, 2021 257.97 258.89 250.67 257.97 1,290,264 +0.78(+0.30%)
Nov 19, 2021 257.71 260.16 254.57 257.19 898,789 +0.40(+0.16%)
Nov 18, 2021 259.98 257.13 253.18 256.79 976,005 -1.59(-0.62%)
Nov 17, 2021 254.56 261.41 252.02 258.38 1,496,585 -3.17(-1.21%)
Nov 16, 2021 268.27 268.72 260.86 261.55 1,158,702 -10.27(-3.78%)
Nov 15, 2021 273.82 276.50 270.70 271.82 755,825 +1.39(+0.51%)
Nov 12, 2021 270.67 272.55 267.52 270.43 844,973 +3.86(+1.45%)
Nov 11, 2021 266.62 267.61 264.00 266.57 635,546 -0.36(-0.13%)
Nov 10, 2021 270.03 266.05 266.93 708,848 -0.26(-0.10%)
Nov 09, 2021 272.00 274.69 267.00 267.18 894,742 -5.52(-2.02%)
Nov 08, 2021 279.51 279.71 268.27 272.70 1,151,890 -5.98(-2.15%)
Nov 05, 2021 279.31 284.59 276.42 278.68 833,821 -1.73(-0.62%)
Nov 04, 2021 279.59 280.62 275.32 280.41 949,174 +0.82(+0.29%)
Nov 03, 2021 271.53 279.80 269.98 279.59 1,041,387 +7.08(+2.60%)
Nov 02, 2021 272.27 274.50 264.58 272.51 1,839,124 +0.41(+0.15%)
Nov 01, 2021 266.15 274.75 269.22 272.10 1,222,811 +5.42(+2.03%)
Oct 29, 2021 264.41 268.32 262.02 266.68 947,732 +1.81(+0.68%)
Oct 28, 2021 260.45 266.50 260.45 264.87 1,273,188 +4.92(+1.89%)
Oct 27, 2021 270.17 270.07 259.63 259.95 1,276,177 -11.17(-4.12%)
Oct 26, 2021 269.88 271.12 1,454,041 +1.18(+0.44%)
Oct 25, 2021 266.00 271.51 265.00 269.94 1,092,897 +5.14(+1.94%)
Oct 22, 2021 269.38 264.35 264.80 873,344 -5.41(-2.00%)
Oct 21, 2021 266.30 271.94 266.29 270.21 1,374,211 +3.64(+1.37%)
Oct 20, 2021 270.11 277.87 264.78 266.57 2,153,120 -1.56(-0.58%)
Oct 19, 2021 270.00 271.66 266.30 268.13 1,801,401 -1.61(-0.60%)
Oct 18, 2021 279.42 279.50 269.19 269.74 1,491,507 -11.45(-4.07%)
Oct 15, 2021 285.34 286.00 278.57 281.19 1,299,757 -4.07(-1.43%)
Oct 14, 2021 286.00 287.93 282.65 285.26 705,338 +1.61(+0.57%)
Oct 13, 2021 284.90 285.30 280.50 283.65 521,417 -1.14(-0.40%)
Oct 12, 2021 285.48 288.59 283.79 284.79 616,161 -0.80(-0.28%)
Oct 11, 2021 284.65 288.77 283.45 285.59 620,624 -0.24(-0.08%)
Oct 08, 2021 287.44 288.99 284.00 285.83 629,562 -1.94(-0.67%)
Oct 07, 2021 285.52 290.76 284.58 287.77 879,949 +4.22(+1.49%)
Oct 06, 2021 280.12 285.57 279.12 283.55 978,647 +3.11(+1.11%)
Oct 05, 2021 278.34 282.26 278.34 280.44 1,010,617 +2.06(+0.74%)
Oct 04, 2021 281.44 284.56 277.50 278.38 924,923 -5.56(-1.96%)
Oct 01, 2021 281.35 285.41 279.24 283.94 925,888 +0.95(+0.34%)
Sep 30, 2021 286.23 287.80 283.36 282.99 793,942 -2.57(-0.90%)
Sep 29, 2021 285.76 289.33 284.64 285.56 700,695 +0.85(+0.30%)
Sep 28, 2021 290.82 291.54 284.25 284.71 785,374 -1.92(-0.67%)
Sep 27, 2021 290.55 291.00 286.16 286.63 703,459 -5.08(-1.74%)
Sep 24, 2021 289.86 293.47 289.00 291.71 817,514 -1.49(-0.51%)
Sep 23, 2021 293.69 299.83 292.10 293.20 959,506 +3.87(+1.34%)
Sep 22, 2021 289.44 292.17 285.40 289.33 1,420,131 -6.21(-2.10%)
Sep 21, 2021 300.97 304.21 292.73 295.54 738,080 -2.95(-0.99%)
Sep 20, 2021 297.94 301.58 296.31 298.49 931,985 -1.70(-0.57%)
Sep 17, 2021 300.85 300.85 296.56 300.19 1,680,045 +0.50(+0.17%)
Sep 16, 2021 300.79 302.93 296.77 299.69 751,837 +0.50(+0.17%)
Sep 15, 2021 298.99 302.42 296.36 299.19 1,125,803 +3.25(+1.10%)
Sep 14, 2021 301.68 301.98 294.34 295.94 1,039,020 -6.00(-1.99%)
Sep 13, 2021 301.87 306.46 300.00 301.94 797,533 +2.13(+0.71%)
Sep 10, 2021 299.97 302.47 295.25 299.81 1,381,316 -0.34(-0.11%)
Sep 09, 2021 322.00 322.49 295.22 300.15 3,549,413 -21.40(-6.66%)
Sep 08, 2021 330.22 330.22 318.07 321.55 1,142,376 -5.69(-1.74%)
Sep 07, 2021 331.31 332.87 325.22 327.24 967,291 -6.36(-1.91%)
Sep 03, 2021 336.80 337.80 333.06 333.60 549,554 -1.97(-0.59%)
Sep 02, 2021 338.67 338.69 327.80 335.57 1,221,697 -2.67(-0.79%)
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.