Biogen, Inc. (NQ: BIIB )

293.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 47.03 47.47 46.29 46.32 4,356,949 -0.65(-1.38%)
Jun 29, 2006 45.36 46.99 45.10 46.97 3,947,600 +1.99(+4.42%)
Jun 28, 2006 44.19 44.99 43.66 44.98 2,487,912 +0.93(+2.11%)
Jun 27, 2006 45.09 45.18 43.91 44.05 2,284,222 -0.95(-2.11%)
Jun 26, 2006 44.99 45.14 44.68 45.00 1,509,400 +0.01(+0.02%)
Jun 23, 2006 44.75 45.72 44.70 44.99 2,003,589 +0.11(+0.25%)
Jun 22, 2006 45.58 45.58 44.60 44.88 1,973,745 -0.70(-1.54%)
Jun 21, 2006 44.94 46.23 44.91 45.58 2,074,574 +0.55(+1.22%)
Jun 20, 2006 45.50 45.74 44.75 45.03 1,872,556 -0.26(-0.57%)
Jun 19, 2006 46.30 46.42 45.11 45.29 2,172,331 -0.98(-2.12%)
Jun 16, 2006 46.69 46.93 45.98 46.27 3,662,194 -0.63(-1.34%)
Jun 15, 2006 46.83 47.50 46.17 46.90 4,353,617 +0.22(+0.47%)
Jun 14, 2006 45.34 46.88 45.32 46.68 3,834,307 +1.28(+2.82%)
Jun 13, 2006 45.58 46.35 44.98 45.40 3,225,125 -0.27(-0.59%)
Jun 12, 2006 45.91 46.72 45.58 45.67 1,631,151 -0.33(-0.72%)
Jun 09, 2006 46.18 46.95 45.65 46.00 2,057,122 -0.36(-0.78%)
Jun 08, 2006 46.33 47.03 45.58 46.36 3,757,113 -0.37(-0.79%)
Jun 07, 2006 46.16 47.67 45.81 46.73 4,031,470 +0.56(+1.21%)
Jun 06, 2006 45.54 46.27 45.09 46.17 3,729,497 +0.78(+1.72%)
Jun 05, 2006 47.49 48.97 45.23 45.39 7,427,167 -2.32(-4.86%)
Jun 02, 2006 47.93 48.78 47.10 47.71 3,312,522 -0.41(-0.85%)
Jun 01, 2006 46.91 48.12 46.71 48.12 4,436,937 +1.49(+3.20%)
May 31, 2006 45.35 46.63 45.02 46.63 3,503,579 +1.36(+3.00%)
May 30, 2006 46.62 47.25 45.27 45.27 3,115,720 -1.73(-3.68%)
May 26, 2006 46.89 47.37 46.56 47.00 2,627,531 +0.01(+0.02%)
May 25, 2006 45.17 46.99 44.90 46.99 3,823,457 +1.57(+3.46%)
May 24, 2006 43.92 45.59 43.72 45.42 3,804,208 +1.16(+2.62%)
May 23, 2006 45.26 45.65 44.25 44.26 2,594,445 -0.79(-1.75%)
May 22, 2006 45.35 46.16 45.00 45.05 3,222,076 -0.64(-1.40%)
May 19, 2006 45.34 45.99 44.67 45.69 3,604,870 +0.34(+0.75%)
May 18, 2006 45.70 46.62 45.32 45.35 2,704,274 -0.56(-1.22%)
May 17, 2006 46.68 47.17 45.41 45.91 3,597,299 -1.04(-2.22%)
May 16, 2006 46.91 47.38 46.43 46.95 4,361,718 -0.19(-0.40%)
May 15, 2006 45.64 47.19 45.42 47.14 4,408,058 +1.18(+2.57%)
May 12, 2006 46.40 46.48 45.37 45.96 3,434,076 -0.71(-1.52%)
May 11, 2006 46.90 47.25 46.37 46.67 3,168,125 -0.20(-0.43%)
May 10, 2006 47.01 47.74 46.70 46.87 3,886,283 -0.15(-0.32%)
May 09, 2006 46.16 47.08 46.14 47.02 2,407,858 +0.86(+1.86%)
May 08, 2006 47.10 47.10 46.05 46.16 2,877,862 -0.76(-1.62%)
May 05, 2006 47.04 47.48 46.20 46.92 2,672,611 +0.14(+0.30%)
May 04, 2006 46.10 46.95 45.99 46.78 1,883,688 +0.69(+1.50%)
May 03, 2006 45.92 46.91 45.60 46.09 3,926,170 +0.19(+0.41%)
May 02, 2006 45.46 46.15 44.69 45.90 3,880,528 +0.47(+1.03%)
May 01, 2006 44.81 45.91 44.69 45.43 3,810,663 +0.58(+1.29%)
Apr 28, 2006 45.37 45.84 44.77 44.85 3,246,100 -0.11(-0.24%)
Apr 27, 2006 43.80 45.30 43.55 44.96 4,565,313 +0.89(+2.02%)
Apr 26, 2006 43.96 44.59 42.52 44.07 5,554,765 -0.01(-0.02%)
Apr 25, 2006 44.86 44.87 43.88 44.08 2,580,113 -0.67(-1.50%)
Apr 24, 2006 44.19 44.98 44.19 44.75 3,077,461 +0.47(+1.06%)
Apr 21, 2006 45.00 45.24 44.19 44.28 2,760,332 -0.55(-1.23%)
Apr 20, 2006 45.24 45.30 44.50 44.83 3,238,222 -0.66(-1.45%)
Apr 19, 2006 45.78 45.86 44.35 45.49 3,548,747 -0.37(-0.81%)
Apr 18, 2006 45.11 46.00 44.60 45.86 2,454,550 +0.86(+1.91%)
Apr 17, 2006 44.87 45.64 44.24 45.00 2,411,261 -0.04(-0.09%)
Apr 13, 2006 44.72 45.70 44.51 45.04 2,258,417 +0.23(+0.51%)
Apr 12, 2006 44.31 45.32 44.00 44.81 3,179,699 +0.50(+1.13%)
Apr 11, 2006 45.01 45.46 43.84 44.31 3,735,871 -0.44(-0.98%)
Apr 10, 2006 44.41 45.21 44.30 44.75 3,873,055 +0.38(+0.86%)
Apr 07, 2006 45.28 45.96 44.20 44.37 3,170,774 -0.63(-1.40%)
Apr 06, 2006 45.30 45.51 44.34 45.00 2,856,894 -0.36(-0.79%)
Apr 05, 2006 45.90 46.14 44.96 45.36 3,146,516 -0.72(-1.56%)
Apr 04, 2006 46.40 46.51 45.55 46.08 3,470,155 -0.26(-0.56%)
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.