Biogen, Inc. (NQ: BIIB )

230.54 USD -5.57 (-2.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 410.23 411.31 405.80 409.59 1,371,021 -0.51(-0.12%)
Feb 26, 2015 408.82 411.77 406.07 410.10 863,782 +1.16(+0.28%)
Feb 25, 2015 405.32 412.02 400.57 408.94 1,114,711 +4.05(+1.00%)
Feb 24, 2015 410.25 410.74 403.01 404.89 854,226 -3.69(-0.90%)
Feb 23, 2015 408.25 411.32 406.23 408.58 954,389 +0.53(+0.13%)
Feb 20, 2015 406.40 409.03 403.36 408.05 945,924 +1.32(+0.32%)
Feb 19, 2015 401.04 408.24 400.56 406.73 1,144,275 +5.61(+1.40%)
Feb 18, 2015 396.83 401.87 396.52 401.12 782,821 +3.21(+0.81%)
Feb 17, 2015 389.11 402.29 388.67 397.91 1,320,564 +6.25(+1.60%)
Feb 13, 2015 391.68 391.66 391.66 391.66 1,180,000 -0.45(-0.11%)
Feb 12, 2015 394.69 395.00 386.14 392.11 1,755,141 +2.11(+0.54%)
Feb 11, 2015 394.86 396.86 388.53 390.00 1,766,321 -5.13(-1.30%)
Feb 10, 2015 398.05 400.86 394.06 395.13 1,811,638 -1.75(-0.44%)
Feb 09, 2015 398.05 402.84 396.46 396.88 1,440,778 -5.12(-1.27%)
Feb 06, 2015 400.30 407.94 399.00 402.00 1,640,453 +0.21(+0.05%)
Feb 05, 2015 393.70 402.40 390.11 401.79 1,576,240 +10.67(+2.73%)
Feb 04, 2015 388.60 394.48 381.36 391.12 2,166,025 -2.77(-0.70%)
Feb 03, 2015 390.73 395.50 386.34 393.89 1,781,474 +3.89(+1.00%)
Feb 02, 2015 389.03 394.98 382.00 390.00 1,832,685 +0.84(+0.22%)
Jan 30, 2015 372.75 397.00 372.75 389.16 4,029,832 +35.91(+10.17%)
Jan 29, 2015 351.53 354.61 345.76 353.25 1,698,173 +2.07(+0.59%)
Jan 28, 2015 360.29 361.38 350.50 351.18 1,485,977 -6.71(-1.87%)
Jan 27, 2015 358.28 364.76 357.13 357.89 1,445,105 -4.55(-1.26%)
Jan 26, 2015 357.63 362.84 355.45 362.44 1,330,585 +4.91(+1.37%)
Jan 23, 2015 352.98 359.87 352.03 357.53 1,077,661 +3.88(+1.10%)
Jan 22, 2015 364.00 364.00 349.49 353.65 2,322,169 -8.18(-2.26%)
Jan 21, 2015 361.41 366.17 358.22 361.83 1,336,963 -1.45(-0.40%)
Jan 20, 2015 354.50 365.19 350.64 363.28 2,074,539 +10.53(+2.99%)
Jan 16, 2015 339.37 353.44 339.35 352.75 1,672,977 +12.87(+3.79%)
Jan 15, 2015 350.04 354.55 339.66 339.88 1,667,172 -8.87(-2.54%)
Jan 14, 2015 348.00 355.61 347.52 348.75 1,429,398 -3.99(-1.13%)
Jan 13, 2015 352.81 361.91 348.35 352.74 2,489,280 +4.90(+1.41%)
Jan 12, 2015 345.50 350.00 344.38 347.84 1,896,710 +5.50(+1.61%)
Jan 09, 2015 349.78 352.08 338.24 342.34 2,562,144 -7.91(-2.26%)
Jan 08, 2015 359.42 360.00 341.71 350.25 4,286,865 -2.99(-0.85%)
Jan 07, 2015 338.09 354.00 338.05 353.24 2,484,236 +18.59(+5.56%)
Jan 06, 2015 339.98 346.64 334.40 334.65 1,898,150 -2.09(-0.62%)
Jan 05, 2015 339.27 342.00 335.13 336.74 1,252,140 -5.27(-1.54%)
Jan 02, 2015 342.84 346.99 340.33 342.01 976,701 +2.56(+0.75%)
Dec 31, 2014 343.92 339.45 339.45 339.45 864,800 -2.74(-0.80%)
Dec 30, 2014 341.51 345.01 339.43 342.19 933,537 -1.24(-0.36%)
Dec 29, 2014 341.93 345.99 339.29 343.43 1,236,493 +1.03(+0.30%)
Dec 26, 2014 342.92 345.55 338.02 342.40 1,138,728 +1.51(+0.44%)
Dec 24, 2014 335.53 340.89 340.89 340.89 965,800 +5.12(+1.53%)
Dec 23, 2014 353.56 353.79 328.68 335.76 2,635,048 -16.53(-4.69%)
Dec 22, 2014 352.00 356.65 345.23 352.29 2,169,177 -8.38(-2.32%)
Dec 19, 2014 343.28 361.93 343.06 360.67 3,691,331 +6.97(+1.97%)
Dec 18, 2014 339.36 353.70 337.71 353.70 2,399,594 +20.81(+6.25%)
Dec 17, 2014 326.50 333.73 322.35 332.89 1,650,746 +7.76(+2.39%)
Dec 16, 2014 333.38 339.83 324.69 325.13 1,836,284 -10.67(-3.18%)
Dec 15, 2014 346.50 346.65 333.12 335.80 1,404,518 -8.69(-2.52%)
Dec 12, 2014 339.23 349.98 338.50 344.49 1,563,786 +2.16(+0.63%)
Dec 11, 2014 344.87 351.38 341.86 342.33 1,471,658 -1.26(-0.37%)
Dec 10, 2014 346.85 349.88 342.62 343.59 1,454,438 -4.02(-1.16%)
Dec 09, 2014 340.40 348.06 337.57 347.61 1,295,597 +3.56(+1.03%)
Dec 08, 2014 341.95 347.28 340.90 344.05 1,396,531 +3.18(+0.93%)
Dec 05, 2014 341.99 345.93 339.71 340.87 1,460,327 -0.31(-0.09%)
Dec 04, 2014 345.88 350.89 337.54 341.18 2,538,358 -6.16(-1.77%)
Dec 03, 2014 328.52 347.74 328.52 347.34 4,673,453 +19.07(+5.81%)
Dec 02, 2014 335.65 336.65 323.41 328.27 6,207,738 +19.83(+6.43%)
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.