Skip to main content

Biogen, Inc. (NQ: BIIB )

288.84 -3.31 (-1.13%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 292.56 293.60 287.10 292.15 1,112,684 +0.68(+0.23%)
Dec 06, 2022 292.22 295.06 288.53 291.47 1,034,299 -1.28(-0.44%)
Dec 05, 2022 299.18 299.70 290.23 292.75 1,498,385 -6.15(-2.06%)
Dec 02, 2022 299.24 305.06 297.78 298.90 1,682,656 -2.95(-0.98%)
Dec 01, 2022 305.51 306.28 299.17 301.85 1,926,021 -3.32(-1.09%)
Nov 30, 2022 306.28 311.88 301.20 305.17 4,067,765 +13.76(+4.72%)
Nov 29, 2022 291.10 293.97 288.44 291.41 1,103,873 -0.49(-0.17%)
Nov 28, 2022 296.03 303.11 290.31 291.90 2,134,653 -13.25(-4.34%)
Nov 25, 2022 304.35 307.53 302.70 305.15 479,428 +1.70(+0.56%)
Nov 23, 2022 307.00 307.40 302.11 303.45 997,998 -3.27(-1.07%)
Nov 22, 2022 302.25 307.00 301.60 306.72 869,150 +5.09(+1.69%)
Nov 21, 2022 304.20 305.87 300.40 301.63 969,834 -1.26(-0.42%)
Nov 18, 2022 303.21 304.14 299.72 302.89 853,659 +0.84(+0.28%)
Nov 17, 2022 297.07 302.93 296.79 302.05 959,916 +2.04(+0.68%)
Nov 16, 2022 300.17 303.56 299.00 300.01 804,066 +0.23(+0.08%)
Nov 15, 2022 300.67 303.79 297.01 299.78 1,282,402 +0.72(+0.24%)
Nov 14, 2022 300.11 305.48 295.73 299.06 2,685,868 +9.61(+3.32%)
Nov 11, 2022 290.70 291.00 283.44 289.45 1,263,457 -1.25(-0.43%)
Nov 10, 2022 288.75 291.85 286.77 290.70 1,439,036 +8.39(+2.97%)
Nov 09, 2022 286.39 289.78 282.18 282.31 800,706 -3.85(-1.35%)
Nov 08, 2022 285.00 292.45 284.89 286.16 1,472,770 +1.54(+0.54%)
Nov 07, 2022 281.82 287.96 281.09 284.62 1,265,932 +2.77(+0.98%)
Nov 04, 2022 282.52 283.30 276.64 281.85 894,500 +1.60(+0.57%)
Nov 03, 2022 276.01 282.59 274.63 280.25 869,145 +1.88(+0.68%)
Nov 02, 2022 280.18 287.37 277.88 278.37 1,498,022 -1.67(-0.60%)
Nov 01, 2022 283.44 286.82 280.00 280.04 1,068,692 -3.40(-1.20%)
Oct 31, 2022 283.28 284.29 279.95 283.44 1,086,116 -0.85(-0.30%)
Oct 28, 2022 278.01 285.35 272.28 284.29 1,543,724 +6.42(+2.31%)
Oct 27, 2022 281.07 281.46 275.16 277.87 1,399,380 -2.56(-0.91%)
Oct 26, 2022 280.00 284.75 278.44 280.43 2,060,272 +6.87(+2.51%)
Oct 25, 2022 278.60 279.63 265.46 273.56 2,431,425 -1.06(-0.39%)
Oct 24, 2022 267.94 275.83 267.94 274.62 1,849,312 +7.00(+2.62%)
Oct 21, 2022 264.30 268.59 261.92 267.62 1,575,223 +4.97(+1.89%)
Oct 20, 2022 263.42 265.99 260.32 262.65 1,030,927 -1.80(-0.68%)
Oct 19, 2022 269.30 269.30 261.91 264.45 1,164,393 -5.83(-2.16%)
Oct 18, 2022 270.03 273.70 267.28 270.28 1,348,974 +0.73(+0.27%)
Oct 17, 2022 266.05 274.01 264.75 269.55 1,658,304 +4.92(+1.86%)
Oct 14, 2022 270.65 272.62 264.03 264.63 1,479,254 -5.31(-1.97%)
Oct 13, 2022 251.87 271.99 251.77 269.94 3,279,235 +16.27(+6.41%)
Oct 12, 2022 254.51 256.12 250.94 253.67 1,592,533 -0.40(-0.16%)
Oct 11, 2022 251.97 258.82 250.31 254.07 1,239,110 -0.71(-0.28%)
Oct 10, 2022 257.58 258.39 252.30 254.78 1,191,643 -3.11(-1.21%)
Oct 07, 2022 261.40 265.98 256.48 257.89 1,778,234 -4.37(-1.67%)
Oct 06, 2022 261.97 266.31 259.12 262.26 1,246,463 +0.57(+0.22%)
Oct 05, 2022 265.28 266.43 257.51 261.69 1,573,633 -5.76(-2.15%)
Oct 04, 2022 266.00 269.87 264.50 267.45 2,162,025 +3.15(+1.19%)
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.