Biogen, Inc. (NQ: BIIB )

281.19 USD -4.07 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 285.34 286.00 278.57 281.19 1,299,757 -4.07(-1.43%)
Oct 14, 2021 286.00 287.93 282.65 285.26 705,338 +1.61(+0.57%)
Oct 13, 2021 284.90 285.30 280.50 283.65 521,417 -1.14(-0.40%)
Oct 12, 2021 285.48 288.59 283.79 284.79 616,161 -0.80(-0.28%)
Oct 11, 2021 284.65 288.77 283.45 285.59 620,624 -0.24(-0.08%)
Oct 08, 2021 287.44 288.99 284.00 285.83 629,562 -1.94(-0.67%)
Oct 07, 2021 285.52 290.76 284.58 287.77 879,949 +4.22(+1.49%)
Oct 06, 2021 280.12 285.57 279.12 283.55 978,647 +3.11(+1.11%)
Oct 05, 2021 278.34 282.26 278.34 280.44 1,010,617 +2.06(+0.74%)
Oct 04, 2021 281.44 284.56 277.50 278.38 924,923 -5.56(-1.96%)
Oct 01, 2021 281.35 285.41 279.24 283.94 925,888 +0.95(+0.34%)
Sep 30, 2021 286.23 287.80 283.36 282.99 793,942 -2.57(-0.90%)
Sep 29, 2021 285.76 289.33 284.64 285.56 700,695 +0.85(+0.30%)
Sep 28, 2021 290.82 291.54 284.25 284.71 785,374 -1.92(-0.67%)
Sep 27, 2021 290.55 291.00 286.16 286.63 703,459 -5.08(-1.74%)
Sep 24, 2021 289.86 293.47 289.00 291.71 817,514 -1.49(-0.51%)
Sep 23, 2021 293.69 299.83 292.10 293.20 959,506 +3.87(+1.34%)
Sep 22, 2021 289.44 292.17 285.40 289.33 1,420,131 -6.21(-2.10%)
Sep 21, 2021 300.97 304.21 292.73 295.54 738,080 -2.95(-0.99%)
Sep 20, 2021 297.94 301.58 296.31 298.49 931,985 -1.70(-0.57%)
Sep 17, 2021 300.85 300.85 296.56 300.19 1,680,045 +0.50(+0.17%)
Sep 16, 2021 300.79 302.93 296.77 299.69 751,837 +0.50(+0.17%)
Sep 15, 2021 298.99 302.42 296.36 299.19 1,125,803 +3.25(+1.10%)
Sep 14, 2021 301.68 301.98 294.34 295.94 1,039,020 -6.00(-1.99%)
Sep 13, 2021 301.87 306.46 300.00 301.94 797,533 +2.13(+0.71%)
Sep 10, 2021 299.97 302.47 295.25 299.81 1,381,316 -0.34(-0.11%)
Sep 09, 2021 322.00 322.49 295.22 300.15 3,549,413 -21.40(-6.66%)
Sep 08, 2021 330.22 330.22 318.07 321.55 1,142,376 -5.69(-1.74%)
Sep 07, 2021 331.31 332.87 325.22 327.24 967,291 -6.36(-1.91%)
Sep 03, 2021 336.80 337.80 333.06 333.60 549,554 -1.97(-0.59%)
Sep 02, 2021 338.67 338.69 327.80 335.57 1,221,697 -2.67(-0.79%)
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.