Biogen, Inc. (NQ: BIIB )

269.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.35 39.80 38.74 39.10 3,120,465 -0.54(-1.36%)
May 27, 2005 39.39 39.65 38.91 39.64 2,095,189 +0.30(+0.76%)
May 26, 2005 38.68 39.52 38.31 39.34 6,989,226 +1.35(+3.55%)
May 25, 2005 38.30 38.36 37.69 37.99 2,522,885 -0.36(-0.94%)
May 24, 2005 38.99 39.13 38.10 38.35 3,029,000 -0.76(-1.94%)
May 23, 2005 38.54 39.18 38.52 39.11 2,925,240 +0.05(+0.13%)
May 20, 2005 39.94 39.98 38.66 39.06 5,208,128 -0.89(-2.23%)
May 19, 2005 39.18 39.95 38.79 39.95 3,038,924 +0.69(+1.76%)
May 18, 2005 38.77 39.51 38.45 39.26 3,282,500 +0.61(+1.58%)
May 17, 2005 38.44 38.83 38.28 38.65 3,315,395 +0.10(+0.26%)
May 16, 2005 38.90 39.10 38.21 38.55 2,332,326 -0.35(-0.90%)
May 13, 2005 39.37 39.62 38.52 38.90 4,721,025 -0.44(-1.12%)
May 12, 2005 38.74 39.50 38.43 39.34 5,162,419 +0.57(+1.47%)
May 11, 2005 39.02 39.19 38.01 38.77 4,276,603 -0.14(-0.36%)
May 10, 2005 38.52 39.45 38.28 38.91 4,347,514 +0.21(+0.54%)
May 09, 2005 38.61 38.87 38.16 38.70 3,033,765 +0.25(+0.65%)
May 06, 2005 38.89 39.02 38.33 38.45 2,676,925 -0.07(-0.18%)
May 05, 2005 38.60 38.76 38.00 38.52 3,204,174 -0.20(-0.52%)
May 04, 2005 38.34 39.11 38.25 38.72 5,194,837 +1.00(+2.65%)
May 03, 2005 37.47 37.97 37.37 37.72 5,849,407 +0.40(+1.07%)
May 02, 2005 36.38 37.62 36.38 37.32 5,051,714 +1.08(+2.98%)
Apr 29, 2005 36.15 36.49 35.50 36.24 3,499,895 +0.26(+0.72%)
Apr 28, 2005 36.41 37.31 35.98 35.98 6,826,228 +0.14(+0.39%)
Apr 27, 2005 36.30 36.45 35.60 35.84 3,544,388 -0.37(-1.02%)
Apr 26, 2005 35.42 36.85 35.27 36.21 4,514,185 +0.86(+2.43%)
Apr 25, 2005 35.70 35.70 35.00 35.35 2,606,480 -0.03(-0.08%)
Apr 22, 2005 35.21 36.36 35.19 35.38 3,298,316 -0.04(-0.11%)
Apr 21, 2005 35.26 35.55 34.92 35.42 2,711,925 +0.62(+1.78%)
Apr 20, 2005 35.42 35.73 34.75 34.80 3,898,609 -0.67(-1.89%)
Apr 19, 2005 35.81 36.12 35.26 35.47 3,575,961 -0.26(-0.73%)
Apr 18, 2005 35.80 36.12 35.60 35.73 3,020,317 -0.06(-0.17%)
Apr 15, 2005 35.66 36.48 35.52 35.79 5,536,888 -0.25(-0.69%)
Apr 14, 2005 36.67 36.84 35.84 36.04 3,399,701 -0.41(-1.12%)
Apr 13, 2005 36.90 37.09 36.27 36.45 6,033,729 -0.25(-0.68%)
Apr 12, 2005 35.78 36.70 35.70 36.70 4,689,195 +0.95(+2.66%)
Apr 11, 2005 35.90 36.79 35.46 35.75 4,450,622 -0.33(-0.91%)
Apr 08, 2005 36.59 36.68 35.95 36.08 3,276,982 -0.45(-1.23%)
Apr 07, 2005 35.50 36.80 35.47 36.53 6,949,640 +1.13(+3.19%)
Apr 06, 2005 35.50 35.79 34.88 35.40 7,843,293 +0.63(+1.81%)
Apr 05, 2005 34.83 35.09 34.34 34.77 4,193,842 +0.16(+0.46%)
Apr 04, 2005 34.68 35.01 34.21 34.61 5,360,289 -0.13(-0.37%)
Apr 01, 2005 34.67 35.34 34.21 34.74 12,637,852 +0.23(+0.67%)
Mar 31, 2005 34.59 35.13 33.85 34.51 41,080,669 -3.84(-10.01%)
Mar 30, 2005 37.91 38.50 37.67 38.35 4,104,300 +0.66(+1.75%)
Mar 29, 2005 38.10 38.70 37.45 37.69 5,129,890 -0.41(-1.08%)
Mar 28, 2005 39.00 39.26 38.10 38.10 3,711,141 -0.70(-1.80%)
Mar 24, 2005 38.65 39.34 38.40 38.80 4,592,340 +0.70(+1.84%)
Mar 23, 2005 38.02 38.71 38.02 38.10 3,633,481 +0.00(+0.00%)
Mar 22, 2005 38.37 38.50 37.93 38.10 7,341,616 -0.17(-0.44%)
Mar 21, 2005 37.99 38.65 37.98 38.27 3,715,661 +0.01(+0.03%)
Mar 18, 2005 38.28 38.61 37.74 38.26 5,885,479 +0.10(+0.26%)
Mar 17, 2005 37.47 38.89 37.47 38.16 10,857,691 +0.97(+2.61%)
Mar 16, 2005 38.02 39.03 34.30 37.19 29,895,519 -0.88(-2.31%)
Mar 15, 2005 39.42 39.90 38.07 38.07 7,265,105 -1.34(-3.40%)
Mar 14, 2005 38.32 39.54 38.05 39.41 6,362,475 +1.38(+3.63%)
Mar 11, 2005 38.80 39.19 38.00 38.03 5,536,238 -0.58(-1.50%)
Mar 10, 2005 39.40 39.86 37.94 38.61 10,670,456 -0.70(-1.78%)
Mar 09, 2005 38.50 39.66 38.33 39.31 12,760,748 +0.96(+2.50%)
Mar 08, 2005 37.70 38.55 37.18 38.35 14,037,276 +0.76(+2.02%)
Mar 07, 2005 38.11 38.26 37.50 37.59 10,664,261 +0.06(+0.16%)
Mar 04, 2005 38.47 38.52 37.45 37.53 24,063,617 -1.80(-4.58%)
Mar 03, 2005 41.49 41.56 38.80 39.33 21,444,106 -1.55(-3.79%)
Mar 02, 2005 41.73 42.25 40.74 40.88 24,569,674 -0.38(-0.92%)
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.