Biogen, Inc. (NQ: BIIB )

331.93 USD +6.53 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 47.40 47.59 46.93 46.94 3,450,587 +0.02(+0.04%)
Nov 27, 2009 46.44 47.71 46.11 46.92 1,476,173 -0.53(-1.12%)
Nov 25, 2009 47.26 47.70 47.18 47.45 1,482,660 +0.07(+0.15%)
Nov 24, 2009 47.01 47.49 46.79 47.38 3,118,789 +0.59(+1.26%)
Nov 23, 2009 46.67 47.20 46.35 46.79 2,437,556 +0.41(+0.88%)
Nov 20, 2009 45.60 46.52 45.56 46.38 2,829,055 +0.53(+1.16%)
Nov 19, 2009 46.10 46.30 45.54 45.85 3,073,522 -0.31(-0.67%)
Nov 18, 2009 45.95 46.33 45.68 46.16 2,593,719 +0.11(+0.24%)
Nov 17, 2009 46.23 46.41 45.88 46.05 4,285,681 -0.48(-1.04%)
Nov 16, 2009 46.77 46.95 46.40 46.53 5,290,833 -0.19(-0.41%)
Nov 13, 2009 46.55 47.06 46.31 46.72 2,806,803 +0.22(+0.47%)
Nov 12, 2009 46.36 46.80 46.10 46.50 3,910,117 +0.07(+0.15%)
Nov 11, 2009 45.46 46.55 45.45 46.43 3,894,275 +0.92(+2.02%)
Nov 10, 2009 45.03 46.15 45.00 45.51 4,664,603 +0.10(+0.22%)
Nov 09, 2009 45.64 45.76 44.91 45.41 4,801,707 -0.35(-0.76%)
Nov 06, 2009 44.44 46.47 44.11 45.76 8,636,818 +1.37(+3.09%)
Nov 05, 2009 43.00 44.72 42.99 44.39 6,792,057 +1.59(+3.71%)
Nov 04, 2009 43.31 43.31 42.68 42.80 5,209,466 -0.45(-1.04%)
Nov 03, 2009 42.70 43.44 42.54 43.25 4,420,186 +0.66(+1.55%)
Nov 02, 2009 42.86 43.29 42.31 42.59 4,535,278 +0.46(+1.09%)
Oct 30, 2009 42.85 43.41 42.10 42.13 3,532,057 -0.95(-2.21%)
Oct 29, 2009 43.63 43.71 41.75 43.08 5,338,511 -0.45(-1.03%)
Oct 28, 2009 44.12 44.96 43.48 43.53 3,395,666 -1.02(-2.29%)
Oct 27, 2009 44.28 45.11 44.25 44.55 4,669,673 +0.42(+0.95%)
Oct 26, 2009 43.83 44.66 43.55 44.13 4,805,774 +0.32(+0.73%)
Oct 23, 2009 44.81 45.09 43.58 43.81 11,117,078 -3.42(-7.24%)
Oct 22, 2009 46.38 47.59 46.30 47.23 3,652,902 +0.80(+1.72%)
Oct 21, 2009 47.41 47.66 46.26 46.43 6,037,171 -1.63(-3.39%)
Oct 20, 2009 48.10 48.80 47.33 48.06 5,792,256 -1.33(-2.69%)
Oct 19, 2009 49.36 50.01 49.03 49.39 2,310,701 +0.19(+0.39%)
Oct 16, 2009 49.53 49.68 48.58 49.20 3,509,753 -0.59(-1.18%)
Oct 15, 2009 49.97 50.07 49.57 49.79 3,262,015 -0.25(-0.50%)
Oct 14, 2009 49.14 50.28 49.14 50.04 3,237,532 +1.24(+2.54%)
Oct 13, 2009 48.53 48.98 48.38 48.80 1,378,606 +0.11(+0.23%)
Oct 12, 2009 48.99 49.35 48.36 48.69 1,592,290 -0.32(-0.65%)
Oct 09, 2009 48.93 49.05 48.41 49.01 1,560,045 +0.41(+0.84%)
Oct 08, 2009 49.59 49.59 48.47 48.60 1,871,870 -0.57(-1.16%)
Oct 07, 2009 49.42 49.42 48.72 49.17 1,383,355 +0.15(+0.31%)
Oct 06, 2009 48.68 49.46 48.35 49.02 1,967,603 +0.48(+0.99%)
Oct 05, 2009 48.90 48.98 48.34 48.54 2,096,615 -0.35(-0.72%)
Oct 02, 2009 49.48 49.48 48.69 48.89 2,453,411 -0.45(-0.91%)
Oct 01, 2009 50.44 50.48 49.25 49.34 3,190,725 -1.18(-2.34%)
Sep 30, 2009 50.89 50.90 49.87 50.52 3,463,235 -0.89(-1.73%)
Sep 29, 2009 50.56 52.12 50.00 51.41 4,458,709 +0.84(+1.66%)
Sep 28, 2009 50.12 51.25 50.03 50.57 1,407,725 +0.46(+0.92%)
Sep 25, 2009 50.33 50.37 50.00 50.11 2,121,188 -0.12(-0.24%)
Sep 24, 2009 50.35 50.64 49.99 50.23 1,682,111 +0.00(+0.00%)
Sep 23, 2009 50.57 51.04 50.17 50.23 1,340,829 -0.30(-0.59%)
Sep 22, 2009 50.84 50.95 49.90 50.53 1,829,335 -0.36(-0.71%)
Sep 21, 2009 49.82 51.36 5.930 50.89 2,482,126 +0.89(+1.78%)
Sep 18, 2009 50.81 50.81 49.84 50.00 3,794,835 -0.45(-0.89%)
Sep 17, 2009 51.27 51.35 50.25 50.45 3,203,615 -1.10(-2.13%)
Sep 16, 2009 51.40 51.72 51.06 51.55 2,467,910 +0.14(+0.27%)
Sep 15, 2009 50.60 51.49 50.40 51.41 2,046,181 +0.58(+1.14%)
Sep 14, 2009 50.35 51.20 50.35 50.83 2,294,007 -0.01(-0.02%)
Sep 11, 2009 50.63 50.99 50.08 50.84 1,929,343 +0.51(+1.01%)
Sep 10, 2009 51.21 51.21 50.21 50.33 2,538,689 -0.71(-1.39%)
Sep 09, 2009 51.13 51.50 50.49 51.04 2,861,488 -0.14(-0.27%)
Sep 08, 2009 51.06 51.70 51.01 51.18 2,888,713 +0.17(+0.33%)
Sep 04, 2009 50.90 51.09 50.29 51.01 4,276,237 +1.10(+2.20%)
Sep 03, 2009 49.07 49.97 49.05 49.91 2,371,512 +0.72(+1.46%)
Sep 02, 2009 48.78 49.47 48.64 49.19 2,061,742 -0.05(-0.10%)
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.