Biogen, Inc. (NQ: BIIB )

324.08 USD -1.32 (-0.41%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 304.59 316.85 304.19 316.56 2,503,587 +12.81(+4.22%)
Aug 30, 2017 291.46 305.49 291.46 303.75 1,916,745 +10.17(+3.46%)
Aug 29, 2017 289.36 293.80 289.36 293.58 903,293 +1.28(+0.44%)
Aug 28, 2017 288.12 295.50 287.00 292.30 1,447,690 +7.24(+2.54%)
Aug 25, 2017 287.31 289.85 284.89 285.06 900,469 -0.39(-0.14%)
Aug 24, 2017 283.66 285.80 281.80 285.45 801,483 +2.81(+0.99%)
Aug 23, 2017 286.00 286.00 282.26 282.64 1,047,374 -4.08(-1.42%)
Aug 22, 2017 284.13 288.15 283.11 286.72 944,892 +3.57(+1.26%)
Aug 21, 2017 280.95 284.05 280.60 283.15 850,262 +1.38(+0.49%)
Aug 18, 2017 283.31 285.67 281.65 281.77 814,072 -2.65(-0.93%)
Aug 17, 2017 293.07 294.00 284.29 284.42 1,590,602 -9.66(-3.28%)
Aug 16, 2017 291.16 296.91 290.29 294.08 1,684,010 +6.16(+2.14%)
Aug 15, 2017 287.10 289.71 285.51 287.92 861,688 +1.87(+0.65%)
Aug 14, 2017 285.08 286.58 284.00 286.05 786,776 +2.37(+0.84%)
Aug 11, 2017 282.40 285.90 281.29 283.68 727,172 +2.53(+0.90%)
Aug 10, 2017 286.72 287.11 280.88 281.15 1,377,956 -7.59(-2.63%)
Aug 09, 2017 285.79 289.47 285.73 288.74 777,522 -0.52(-0.18%)
Aug 08, 2017 291.18 291.70 288.50 289.26 921,570 -1.75(-0.60%)
Aug 07, 2017 289.18 291.17 288.17 291.01 1,035,630 +2.74(+0.95%)
Aug 04, 2017 286.89 288.63 284.45 288.27 745,982 +2.18(+0.76%)
Aug 03, 2017 288.85 289.01 285.00 286.09 882,802 -1.91(-0.66%)
Aug 02, 2017 290.15 291.62 287.17 288.00 1,279,405 -3.15(-1.08%)
Aug 01, 2017 290.80 291.86 289.55 291.15 1,194,624 +1.56(+0.54%)
Jul 31, 2017 287.60 290.96 287.59 289.59 1,281,117 +2.15(+0.75%)
Jul 28, 2017 287.48 289.16 284.00 287.44 869,157 -0.51(-0.18%)
Jul 27, 2017 295.14 296.70 285.13 287.95 1,721,531 -7.66(-2.59%)
Jul 26, 2017 288.55 296.95 285.02 295.61 3,014,283 +12.65(+4.47%)
Jul 25, 2017 290.01 291.91 280.24 282.96 3,109,869 -1.74(-0.61%)
Jul 24, 2017 283.00 285.35 280.01 284.70 1,475,689 +1.78(+0.63%)
Jul 21, 2017 280.25 283.00 280.02 282.92 985,437 +1.48(+0.53%)
Jul 20, 2017 282.18 284.32 280.75 281.44 1,049,150 -0.51(-0.18%)
Jul 19, 2017 283.52 285.84 280.51 281.95 1,103,424 -0.65(-0.23%)
Jul 18, 2017 283.01 283.68 280.31 282.60 1,126,696 -0.05(-0.02%)
Jul 17, 2017 280.10 284.31 279.51 282.65 1,531,778 +1.84(+0.66%)
Jul 14, 2017 279.74 281.34 277.77 280.81 920,995 +2.45(+0.88%)
Jul 13, 2017 276.04 280.75 272.61 278.36 1,422,679 +3.28(+1.19%)
Jul 12, 2017 274.15 276.45 272.33 275.08 1,406,511 +3.32(+1.22%)
Jul 11, 2017 273.10 274.10 269.50 271.76 923,109 -1.82(-0.67%)
Jul 10, 2017 273.50 274.08 270.31 273.58 942,132 -0.35(-0.13%)
Jul 07, 2017 271.90 274.86 270.80 273.93 906,260 +1.97(+0.72%)
Jul 06, 2017 275.57 276.89 271.00 271.96 1,309,650 -5.75(-2.07%)
Jul 05, 2017 272.97 278.37 272.61 277.71 1,326,089 +5.19(+1.90%)
Jul 03, 2017 275.11 272.12 272.52 612,455 +1.16(+0.43%)
Jun 30, 2017 273.70 274.59 269.58 271.36 1,372,952 -0.52(-0.19%)
Jun 29, 2017 275.00 275.20 268.91 271.88 1,035,244 -2.76(-1.00%)
Jun 28, 2017 271.25 275.51 269.09 274.64 1,172,506 +3.39(+1.25%)
Jun 27, 2017 279.00 279.40 271.20 271.25 1,731,438 -8.56(-3.06%)
Jun 26, 2017 281.74 282.89 277.64 279.81 1,279,545 -0.51(-0.18%)
Jun 23, 2017 277.58 280.32 2,439,595 -0.25(-0.09%)
Jun 22, 2017 279.86 284.21 278.30 280.57 2,838,940 +1.97(+0.71%)
Jun 21, 2017 266.11 279.81 266.11 278.60 3,157,867 +12.60(+4.74%)
Jun 20, 2017 260.82 269.00 259.61 266.00 2,250,159 +5.46(+2.10%)
Jun 19, 2017 253.23 262.28 252.94 260.54 1,954,569 +8.80(+3.50%)
Jun 16, 2017 255.49 256.77 250.89 251.74 2,427,665 -3.28(-1.29%)
Jun 15, 2017 253.60 255.76 253.15 255.02 1,443,689 +1.65(+0.65%)
Jun 14, 2017 255.56 257.38 250.88 253.37 3,067,556 -8.05(-3.08%)
Jun 13, 2017 261.97 262.12 259.55 261.42 1,311,921 -0.69(-0.26%)
Jun 12, 2017 260.23 265.48 259.57 262.11 1,576,747 +2.22(+0.85%)
Jun 09, 2017 256.31 262.37 254.87 259.89 1,575,879 +2.72(+1.06%)
Jun 08, 2017 255.25 258.11 254.65 257.17 1,141,228 +1.74(+0.68%)
Jun 07, 2017 257.71 258.57 255.11 255.43 1,152,350 -1.73(-0.67%)
Jun 06, 2017 257.06 258.30 254.96 257.16 1,080,719 -1.34(-0.52%)
Jun 05, 2017 257.37 259.04 255.73 258.50 1,579,541 +1.85(+0.72%)
Jun 02, 2017 252.98 258.26 252.14 256.65 1,731,797 +4.27(+1.69%)
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.