Biogen, Inc. (NQ: BIIB )

236.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 47.49 48.39 47.45 47.55 2,568,592 +0.19(+0.40%)
Jul 30, 2009 48.89 48.94 47.29 47.36 3,566,968 -0.76(-1.58%)
Jul 29, 2009 48.70 49.07 47.82 48.12 3,228,064 -0.90(-1.84%)
Jul 28, 2009 49.14 49.76 48.74 49.02 2,422,643 -0.19(-0.39%)
Jul 27, 2009 49.25 49.54 48.49 49.21 2,140,245 +0.23(+0.47%)
Jul 24, 2009 48.60 49.01 47.83 48.98 1,589,418 +0.39(+0.80%)
Jul 23, 2009 46.97 48.99 46.75 48.59 3,743,204 +1.73(+3.69%)
Jul 22, 2009 47.72 47.72 46.52 46.86 2,409,846 -0.90(-1.88%)
Jul 21, 2009 46.94 47.84 46.48 47.76 2,763,095 +0.84(+1.79%)
Jul 20, 2009 46.13 47.23 45.95 46.92 4,685,512 +0.85(+1.85%)
Jul 17, 2009 46.75 47.18 45.87 46.07 3,379,970 -1.03(-2.19%)
Jul 16, 2009 47.77 48.30 46.72 47.10 4,984,788 +0.43(+0.92%)
Jul 15, 2009 46.19 46.74 46.01 46.67 3,611,319 +0.73(+1.59%)
Jul 14, 2009 46.62 47.27 45.69 45.94 4,111,104 -0.22(-0.48%)
Jul 13, 2009 45.40 46.48 44.90 46.16 3,633,972 +1.41(+3.15%)
Jul 10, 2009 45.13 45.80 44.53 44.75 3,146,978 -0.68(-1.50%)
Jul 09, 2009 45.07 45.80 44.67 45.43 2,509,152 +0.57(+1.27%)
Jul 08, 2009 45.00 45.55 44.74 44.86 3,458,143 +0.37(+0.83%)
Jul 07, 2009 45.08 45.25 44.41 44.49 2,638,035 -0.73(-1.61%)
Jul 06, 2009 44.88 45.40 44.58 45.22 2,731,889 +0.22(+0.49%)
Jul 02, 2009 46.71 47.22 44.80 45.00 5,113,072 -1.77(-3.78%)
Jul 01, 2009 45.33 47.41 45.33 46.77 5,721,013 +1.62(+3.59%)
Jun 30, 2009 47.14 47.14 44.56 45.15 8,872,741 -2.17(-4.59%)
Jun 29, 2009 47.83 48.30 46.30 47.32 7,032,060 -2.75(-5.49%)
Jun 26, 2009 49.71 50.23 49.54 50.07 2,281,849 +0.08(+0.16%)
Jun 25, 2009 49.70 50.13 48.61 49.99 2,302,971 +0.76(+1.54%)
Jun 24, 2009 48.71 49.49 48.25 49.23 2,412,547 +0.50(+1.03%)
Jun 23, 2009 49.43 49.58 48.50 48.73 2,417,756 -0.37(-0.75%)
Jun 22, 2009 50.64 51.04 48.59 49.10 4,710,022 -2.57(-4.97%)
Jun 19, 2009 52.49 52.88 51.40 51.67 4,628,853 -0.32(-0.62%)
Jun 18, 2009 52.62 52.62 51.39 51.99 1,704,094 +0.17(+0.33%)
Jun 17, 2009 51.00 52.62 50.49 51.82 2,346,971 +0.93(+1.83%)
Jun 16, 2009 50.35 51.39 50.04 50.89 2,247,650 +0.70(+1.39%)
Jun 15, 2009 50.44 50.73 49.61 50.19 2,846,351 -1.19(-2.32%)
Jun 12, 2009 51.15 51.66 50.80 51.38 1,826,547 -0.08(-0.16%)
Jun 11, 2009 51.74 52.17 50.93 51.46 2,740,129 -0.16(-0.31%)
Jun 10, 2009 51.75 52.77 51.28 51.62 2,058,029 -0.76(-1.45%)
Jun 09, 2009 52.20 52.83 51.76 52.38 1,803,045 +0.55(+1.06%)
Jun 08, 2009 51.69 52.64 51.41 51.83 1,856,273 -0.29(-0.56%)
Jun 05, 2009 53.21 53.44 50.29 52.12 3,439,241 -1.03(-1.94%)
Jun 04, 2009 53.40 54.00 53.02 53.15 2,822,599 -0.28(-0.52%)
Jun 03, 2009 52.16 54.50 51.63 53.43 3,815,482 +1.11(+2.12%)
Jun 02, 2009 50.47 52.99 50.45 52.32 3,177,431 +1.42(+2.79%)
Jun 01, 2009 52.25 52.30 50.63 50.90 2,414,025 -0.89(-1.72%)
May 29, 2009 51.07 51.79 50.48 51.79 2,072,991 +0.69(+1.35%)
May 28, 2009 51.25 51.59 50.22 51.10 1,851,890 +0.12(+0.24%)
May 27, 2009 51.44 51.84 50.31 50.98 2,656,230 -0.26(-0.51%)
May 26, 2009 49.63 51.39 49.25 51.24 3,047,156 +0.85(+1.69%)
May 22, 2009 50.73 51.29 50.24 50.39 1,287,338 -0.34(-0.67%)
May 21, 2009 51.05 51.90 50.08 50.73 2,094,926 -0.91(-1.76%)
May 20, 2009 51.25 52.36 50.93 51.64 3,029,228 +0.81(+1.59%)
May 19, 2009 50.36 50.99 50.12 50.83 2,575,070 +0.13(+0.26%)
May 18, 2009 49.49 50.70 49.04 50.70 2,652,792 +1.63(+3.32%)
May 15, 2009 48.67 49.49 48.15 49.07 2,439,187 +0.07(+0.14%)
May 14, 2009 48.83 49.72 48.52 49.00 2,632,148 +0.48(+0.99%)
May 13, 2009 49.00 49.78 48.21 48.52 2,393,408 -0.68(-1.38%)
May 12, 2009 49.15 49.87 48.13 49.20 2,888,657 +0.06(+0.12%)
May 11, 2009 48.00 49.37 47.40 49.14 2,430,605 +0.54(+1.11%)
May 08, 2009 47.43 49.05 46.77 48.60 4,733,437 +1.40(+2.97%)
May 07, 2009 46.75 47.93 46.07 47.20 4,087,151 +0.49(+1.05%)
May 06, 2009 46.72 47.21 45.50 46.71 2,807,373 +0.28(+0.60%)
May 05, 2009 46.60 47.98 46.18 46.43 1,789,467 -0.18(-0.39%)
May 04, 2009 46.48 47.36 46.01 46.61 2,903,868 +0.35(+0.76%)
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.