Biogen, Inc. (NQ: BIIB )

223.92 USD -4.60 (-2.01%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.40 45.51 44.10 45.28 2,610,804 +0.62(+1.39%)
Dec 29, 2005 45.07 45.37 44.60 44.66 1,296,630 -0.52(-1.15%)
Dec 28, 2005 44.72 45.78 44.56 45.18 2,052,300 +0.26(+0.58%)
Dec 27, 2005 45.90 46.72 44.79 44.92 3,144,200 -0.60(-1.32%)
Dec 23, 2005 45.64 45.75 44.78 45.52 1,401,978 +0.05(+0.11%)
Dec 22, 2005 44.48 45.92 44.43 45.47 3,294,114 +1.08(+2.43%)
Dec 21, 2005 43.75 45.40 43.59 44.39 2,780,735 +0.60(+1.37%)
Dec 20, 2005 44.10 44.30 43.41 43.79 2,189,995 -0.30(-0.68%)
Dec 19, 2005 45.30 45.75 44.07 44.09 3,323,286 -1.22(-2.69%)
Dec 16, 2005 45.16 45.87 45.00 45.31 6,153,377 +0.20(+0.44%)
Dec 15, 2005 44.78 45.20 44.37 45.11 2,352,645 +0.33(+0.74%)
Dec 14, 2005 45.24 45.40 44.65 44.78 2,316,475 -0.34(-0.75%)
Dec 13, 2005 44.75 45.37 44.46 45.12 2,957,883 +0.36(+0.80%)
Dec 12, 2005 44.85 45.15 44.50 44.76 2,001,005 +0.09(+0.20%)
Dec 09, 2005 45.29 45.75 44.56 44.67 2,966,307 -0.26(-0.58%)
Dec 08, 2005 42.83 45.18 42.83 44.93 6,767,809 +2.15(+5.03%)
Dec 07, 2005 42.41 43.29 42.38 42.78 3,125,092 +0.42(+0.99%)
Dec 06, 2005 43.33 43.54 42.36 42.36 2,384,665 -0.39(-0.91%)
Dec 05, 2005 43.31 43.37 42.33 42.75 2,242,927 -0.70(-1.61%)
Dec 02, 2005 43.09 43.63 42.60 43.45 2,187,918 +0.03(+0.07%)
Dec 01, 2005 42.95 43.62 42.50 43.42 2,695,891 +0.61(+1.42%)
Nov 30, 2005 43.13 43.82 42.72 42.81 2,262,643 -0.22(-0.51%)
Nov 29, 2005 43.74 43.96 43.00 43.03 2,315,182 -0.39(-0.90%)
Nov 28, 2005 44.18 44.20 42.87 43.42 3,332,541 -1.07(-2.41%)
Nov 25, 2005 44.69 45.20 43.91 44.49 904,388 -0.34(-0.76%)
Nov 23, 2005 44.72 45.16 44.14 44.83 1,892,141 +0.07(+0.16%)
Nov 22, 2005 45.15 45.65 43.94 44.76 4,167,951 -0.36(-0.80%)
Nov 21, 2005 45.37 45.40 44.39 45.12 2,746,314 -0.21(-0.46%)
Nov 18, 2005 45.58 46.00 45.27 45.33 5,642,370 +0.52(+1.16%)
Nov 17, 2005 44.03 44.85 43.39 44.81 2,736,536 +1.09(+2.49%)
Nov 16, 2005 44.09 44.30 43.26 43.72 2,069,328 -0.09(-0.21%)
Nov 15, 2005 44.02 44.64 43.49 43.81 2,479,300 +0.07(+0.16%)
Nov 14, 2005 44.77 45.03 43.52 43.74 3,248,547 -1.17(-2.61%)
Nov 11, 2005 43.76 44.98 43.73 44.91 3,496,782 +0.93(+2.11%)
Nov 10, 2005 42.78 43.99 42.63 43.98 3,801,041 +1.35(+3.17%)
Nov 09, 2005 42.92 43.00 42.05 42.63 2,260,218 -0.29(-0.68%)
Nov 08, 2005 41.82 43.05 41.67 42.92 3,019,379 +1.08(+2.58%)
Nov 07, 2005 42.18 42.46 41.64 41.84 2,276,059 -0.14(-0.33%)
Nov 04, 2005 41.20 42.25 41.19 41.98 2,456,191 +0.59(+1.43%)
Nov 03, 2005 41.49 41.75 40.60 41.39 2,799,701 +0.23(+0.56%)
Nov 02, 2005 40.00 41.24 39.95 41.16 2,641,127 +0.87(+2.16%)
Nov 01, 2005 40.51 40.65 39.81 40.29 2,708,835 -0.34(-0.84%)
Oct 31, 2005 38.93 40.85 38.93 40.63 6,261,765 +2.14(+5.56%)
Oct 28, 2005 38.39 38.79 38.02 38.49 3,854,537 +0.14(+0.37%)
Oct 27, 2005 38.81 39.42 38.29 38.35 4,960,225 -1.66(-4.15%)
Oct 26, 2005 40.21 40.60 39.79 40.01 3,198,947 -0.41(-1.01%)
Oct 25, 2005 39.82 40.43 39.47 40.42 2,804,896 +0.77(+1.94%)
Oct 24, 2005 39.15 39.70 38.83 39.65 2,520,281 +0.56(+1.43%)
Oct 21, 2005 39.45 39.45 38.90 39.09 3,788,911 +0.08(+0.21%)
Oct 20, 2005 39.25 39.34 38.62 39.01 4,226,778 -0.26(-0.66%)
Oct 19, 2005 38.34 39.27 38.00 39.27 3,460,101 +0.62(+1.60%)
Oct 18, 2005 38.83 39.04 38.41 38.65 2,953,361 +0.02(+0.05%)
Oct 17, 2005 38.28 39.12 38.24 38.63 3,570,606 +0.61(+1.60%)
Oct 14, 2005 37.35 38.10 37.16 38.02 3,183,301 +0.96(+2.59%)
Oct 13, 2005 35.97 37.38 35.70 37.06 4,343,164 +1.12(+3.12%)
Oct 12, 2005 36.36 36.85 35.66 35.94 3,198,409 -0.63(-1.72%)
Oct 11, 2005 37.59 37.85 36.19 36.57 3,433,953 -0.95(-2.53%)
Oct 10, 2005 37.84 38.19 37.21 37.52 2,494,279 -0.19(-0.50%)
Oct 07, 2005 37.55 37.92 37.02 37.71 2,644,561 +0.47(+1.26%)
Oct 06, 2005 38.64 38.89 37.07 37.24 5,134,643 -1.62(-4.17%)
Oct 05, 2005 40.37 40.44 38.86 38.86 2,410,864 -1.40(-3.48%)
Oct 04, 2005 39.90 40.73 39.77 40.26 3,328,412 +0.34(+0.85%)
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.