Biogen, Inc. (NQ: BIIB )

396.64 USD -18.07 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 47.08 47.62 45.55 46.04 5,631,036 -1.65(-3.46%)
Feb 26, 2009 51.48 51.48 47.44 47.69 4,007,083 -2.86(-5.66%)
Feb 25, 2009 49.35 51.66 49.25 50.55 4,318,784 +0.90(+1.81%)
Feb 24, 2009 49.98 50.86 47.57 49.65 6,415,166 +0.27(+0.55%)
Feb 23, 2009 50.81 51.00 49.34 49.38 4,099,335 -1.40(-2.76%)
Feb 20, 2009 50.45 51.00 49.71 50.78 3,518,924 +0.02(+0.04%)
Feb 19, 2009 50.79 51.63 50.47 50.76 2,137,033 -0.10(-0.20%)
Feb 18, 2009 51.30 51.39 50.34 50.86 3,469,825 -0.25(-0.49%)
Feb 17, 2009 51.41 52.13 50.85 51.11 2,714,630 -1.31(-2.50%)
Feb 13, 2009 52.69 53.00 51.74 52.42 1,590,861 -0.19(-0.36%)
Feb 12, 2009 51.08 52.61 50.34 52.61 2,460,068 +1.57(+3.08%)
Feb 11, 2009 51.87 51.87 50.36 51.04 1,995,298 +0.17(+0.33%)
Feb 10, 2009 51.40 52.58 50.48 50.87 2,967,983 -1.29(-2.47%)
Feb 09, 2009 51.28 52.24 50.50 52.16 3,741,984 -0.32(-0.61%)
Feb 06, 2009 51.20 53.48 50.90 52.48 7,642,383 -0.80(-1.50%)
Feb 05, 2009 51.87 53.38 51.84 53.28 4,946,045 +0.53(+1.00%)
Feb 04, 2009 52.26 53.66 52.08 52.75 5,722,179 +0.29(+0.55%)
Feb 03, 2009 50.25 52.49 49.83 52.46 4,443,021 +2.35(+4.69%)
Feb 02, 2009 48.15 50.22 48.05 50.11 3,096,543 +1.46(+3.00%)
Jan 30, 2009 49.15 49.70 47.94 48.65 3,397,608 -0.63(-1.28%)
Jan 29, 2009 49.16 50.39 48.75 49.28 2,947,298 -0.53(-1.06%)
Jan 28, 2009 49.10 51.74 48.75 49.81 4,144,201 +0.54(+1.10%)
Jan 27, 2009 50.04 50.20 48.79 49.27 4,394,847 +0.76(+1.57%)
Jan 26, 2009 47.99 49.02 47.40 48.51 4,489,629 +1.09(+2.30%)
Jan 23, 2009 48.00 48.61 46.31 47.42 7,979,298 -3.46(-6.80%)
Jan 22, 2009 51.19 52.17 50.50 50.88 2,959,092 -1.29(-2.47%)
Jan 21, 2009 49.61 52.35 49.44 52.17 5,184,915 +2.62(+5.29%)
Jan 20, 2009 51.28 51.78 49.54 49.55 4,827,439 -1.50(-2.94%)
Jan 16, 2009 50.19 51.36 49.60 51.05 5,976,848 +1.76(+3.57%)
Jan 15, 2009 47.38 49.90 47.27 49.29 3,453,914 +1.20(+2.50%)
Jan 14, 2009 49.84 49.84 48.09 48.09 3,234,299 -1.54(-3.10%)
Jan 13, 2009 48.32 50.34 48.32 49.63 4,575,988 +1.18(+2.44%)
Jan 12, 2009 46.80 49.49 46.80 48.45 2,953,233 +0.20(+0.41%)
Jan 09, 2009 47.81 49.09 47.51 48.25 3,767,629 +0.30(+0.63%)
Jan 08, 2009 46.21 48.05 46.13 47.95 3,235,702 +1.14(+2.44%)
Jan 07, 2009 46.27 46.88 45.69 46.81 3,381,212 +0.34(+0.73%)
Jan 06, 2009 47.71 48.06 46.08 46.47 3,442,038 -0.97(-2.04%)
Jan 05, 2009 47.47 47.65 45.43 47.44 4,439,064 -1.05(-2.17%)
Jan 02, 2009 47.49 48.56 46.69 48.49 2,372,861 +0.86(+1.81%)
Dec 31, 2008 47.94 48.32 47.19 47.63 2,116,997 -0.05(-0.10%)
Dec 30, 2008 46.95 47.99 46.50 47.68 1,632,573 +1.14(+2.45%)
Dec 29, 2008 47.27 47.96 46.20 46.54 1,526,080 -0.77(-1.63%)
Dec 26, 2008 47.46 47.74 47.02 47.31 590,999 +0.11(+0.23%)
Dec 24, 2008 47.29 47.70 46.76 47.20 544,563 +0.15(+0.32%)
Dec 23, 2008 47.81 48.74 46.84 47.05 1,668,835 -0.21(-0.44%)
Dec 22, 2008 46.63 47.90 46.21 47.26 2,888,635 +0.51(+1.09%)
Dec 19, 2008 48.00 48.29 46.33 46.75 6,421,785 -1.26(-2.62%)
Dec 18, 2008 47.86 49.28 47.35 48.01 3,434,294 +0.36(+0.76%)
Dec 17, 2008 48.39 48.83 47.46 47.65 3,379,727 -1.47(-2.99%)
Dec 16, 2008 46.19 49.19 46.19 49.12 4,789,265 +2.94(+6.37%)
Dec 15, 2008 46.20 46.87 45.62 46.18 3,875,997 -0.82(-1.74%)
Dec 12, 2008 44.00 47.00 44.00 47.00 5,959,015 -0.15(-0.32%)
Dec 11, 2008 47.84 48.98 46.88 47.15 2,841,613 -0.90(-1.87%)
Dec 10, 2008 47.09 49.07 47.03 48.05 2,993,447 +1.45(+3.11%)
Dec 09, 2008 47.51 49.58 46.28 46.60 4,957,218 -1.57(-3.26%)
Dec 08, 2008 44.95 48.51 44.74 48.17 6,625,233 +3.92(+8.86%)
Dec 05, 2008 40.30 44.45 40.30 44.25 3,706,666 +2.55(+6.12%)
Dec 04, 2008 41.31 42.43 41.00 41.70 3,181,882 -0.42(-1.00%)
Dec 03, 2008 41.56 42.44 40.57 42.12 4,186,983 +0.69(+1.67%)
Dec 02, 2008 39.61 41.60 39.25 41.43 3,528,240 +2.41(+6.18%)
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.