Biogen, Inc. (NQ: BIIB )

227.30 USD +3.19 (+1.42%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 53.80 54.30 53.24 53.80 2,015,444 -0.12(-0.22%)
Aug 30, 2010 54.32 54.83 53.76 53.92 1,325,069 -0.68(-1.25%)
Aug 27, 2010 54.00 54.92 53.14 54.60 1,704,375 +0.69(+1.28%)
Aug 26, 2010 55.50 55.50 53.82 53.91 2,401,290 -1.46(-2.64%)
Aug 25, 2010 53.68 55.73 53.59 55.37 3,217,806 +1.53(+2.84%)
Aug 24, 2010 54.67 54.69 53.60 53.84 1,780,552 -1.07(-1.95%)
Aug 23, 2010 55.47 56.09 54.75 54.91 1,166,541 -0.47(-0.85%)
Aug 20, 2010 55.17 55.67 54.52 55.38 2,368,427 +0.32(+0.58%)
Aug 19, 2010 56.21 56.28 54.68 55.06 2,325,923 -1.46(-2.58%)
Aug 18, 2010 56.27 57.13 55.85 56.52 1,628,916 -0.39(-0.69%)
Aug 17, 2010 56.25 57.38 55.88 56.91 1,954,229 +1.06(+1.90%)
Aug 16, 2010 55.79 56.03 55.16 55.85 1,725,385 -0.09(-0.16%)
Aug 13, 2010 56.08 56.43 55.68 55.94 2,015,393 -0.67(-1.18%)
Aug 12, 2010 55.14 57.06 55.14 56.61 2,313,022 +0.81(+1.45%)
Aug 11, 2010 57.15 57.37 55.58 55.80 2,862,551 -2.06(-3.56%)
Aug 10, 2010 57.20 58.16 56.28 57.86 1,876,922 +0.28(+0.49%)
Aug 09, 2010 57.88 57.88 57.21 57.58 1,382,130 -0.08(-0.14%)
Aug 06, 2010 56.62 57.73 56.03 57.66 2,118,059 +0.50(+0.87%)
Aug 05, 2010 57.10 57.55 56.77 57.16 1,959,547 -0.23(-0.40%)
Aug 04, 2010 57.23 57.90 56.85 57.39 2,730,686 +0.05(+0.09%)
Aug 03, 2010 57.25 57.87 56.96 57.34 3,251,847 +0.15(+0.26%)
Aug 02, 2010 56.59 57.32 56.45 57.19 2,665,101 +1.31(+2.34%)
Jul 30, 2010 54.62 56.30 54.21 55.88 5,113,391 -0.65(-1.15%)
Jul 29, 2010 56.36 57.00 55.46 56.53 3,653,138 +0.61(+1.09%)
Jul 28, 2010 57.58 57.75 55.89 55.92 7,050,113 -1.83(-3.17%)
Jul 27, 2010 57.61 58.06 56.63 57.75 5,557,874 -0.14(-0.24%)
Jul 26, 2010 53.91 58.16 53.91 57.89 7,694,102 +4.42(+8.27%)
Jul 23, 2010 55.88 56.48 52.40 53.47 7,235,481 -2.70(-4.81%)
Jul 22, 2010 55.18 56.49 55.11 56.17 3,925,131 +1.20(+2.18%)
Jul 21, 2010 54.15 56.40 53.59 54.97 6,490,155 +0.95(+1.76%)
Jul 20, 2010 52.65 54.13 51.74 54.02 4,670,416 +0.84(+1.58%)
Jul 19, 2010 52.06 53.32 51.77 53.18 2,853,056 +1.32(+2.55%)
Jul 16, 2010 53.29 53.78 51.84 51.86 3,174,870 -1.57(-2.94%)
Jul 15, 2010 52.99 53.58 52.62 53.43 2,425,904 +0.46(+0.87%)
Jul 14, 2010 52.40 53.00 52.29 52.97 1,766,013 +0.29(+0.55%)
Jul 13, 2010 51.87 52.96 51.86 52.68 2,178,030 +1.02(+1.97%)
Jul 12, 2010 51.09 52.00 51.05 51.66 1,949,093 -0.05(-0.10%)
Jul 09, 2010 51.09 51.77 50.75 51.71 2,697,350 +0.86(+1.69%)
Jul 08, 2010 49.96 51.00 49.85 50.85 2,883,324 +1.01(+2.03%)
Jul 07, 2010 48.35 49.91 48.18 49.84 2,653,827 +1.46(+3.02%)
Jul 06, 2010 49.68 49.68 48.09 48.38 4,233,614 -1.04(-2.10%)
Jul 02, 2010 47.50 50.91 47.50 49.42 9,247,551 +2.69(+5.76%)
Jul 01, 2010 47.70 47.76 46.15 46.73 4,042,415 -0.72(-1.52%)
Jun 30, 2010 48.51 49.05 47.43 47.45 3,765,496 -1.25(-2.57%)
Jun 29, 2010 49.04 49.09 48.09 48.70 2,694,881 -0.87(-1.76%)
Jun 25, 2010 49.50 50.28 49.18 49.57 8,681,162 +0.19(+0.38%)
Jun 24, 2010 49.46 49.88 49.07 49.38 1,879,881 -0.31(-0.62%)
Jun 23, 2010 49.44 49.88 49.22 49.69 1,805,400 +0.15(+0.30%)
Jun 22, 2010 49.73 50.55 49.46 49.54 2,456,691 +0.05(+0.10%)
Jun 21, 2010 50.02 50.28 49.39 49.49 2,624,241 -0.37(-0.74%)
Jun 18, 2010 49.12 50.15 49.10 49.86 5,777,602 +0.85(+1.73%)
Jun 17, 2010 48.22 49.09 48.22 49.01 2,753,890 +0.66(+1.37%)
Jun 16, 2010 47.92 48.47 47.77 48.35 1,993,160 +0.23(+0.48%)
Jun 15, 2010 47.12 48.18 46.93 48.12 3,091,385 +1.33(+2.84%)
Jun 14, 2010 46.43 47.48 46.38 46.79 3,086,984 +0.57(+1.23%)
Jun 11, 2010 47.39 47.62 45.96 46.22 5,929,648 -1.92(-3.99%)
Jun 10, 2010 47.72 48.26 47.29 48.14 2,931,496 +1.06(+2.25%)
Jun 09, 2010 47.10 47.80 46.37 47.08 2,906,726 +0.23(+0.49%)
Jun 08, 2010 48.20 48.23 46.56 46.85 4,021,154 -0.79(-1.66%)
Jun 07, 2010 48.05 48.27 47.63 47.64 2,879,049 -0.20(-0.42%)
Jun 04, 2010 48.50 48.84 47.77 47.84 3,968,839 -1.41(-2.86%)
Jun 03, 2010 48.25 49.34 48.09 49.25 3,064,499 +0.90(+1.86%)
Jun 02, 2010 47.20 48.43 46.98 48.35 3,027,144 +1.13(+2.39%)
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.