Biogen, Inc. (NQ: BIIB )

397.10 USD -9.04 (-2.23%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 275.01 278.00 271.90 277.24 1,854,966 +1.18(+0.43%)
Jan 30, 2017 278.27 278.90 274.22 276.06 1,300,319 -2.15(-0.77%)
Jan 27, 2017 280.46 281.98 277.29 278.21 1,353,362 -0.68(-0.24%)
Jan 26, 2017 278.00 285.78 277.00 278.89 2,417,699 +5.65(+2.07%)
Jan 25, 2017 274.54 277.78 271.43 273.24 2,787,856 -0.58(-0.21%)
Jan 24, 2017 275.74 278.40 271.47 273.82 1,973,725 -2.20(-0.80%)
Jan 23, 2017 280.35 282.72 275.49 276.02 1,857,978 -4.64(-1.65%)
Jan 20, 2017 282.07 282.56 279.41 280.66 1,979,109 +0.31(+0.11%)
Jan 19, 2017 282.74 284.84 279.23 280.35 1,421,400 -3.26(-1.15%)
Jan 18, 2017 284.79 286.16 282.87 283.61 1,079,696 +0.60(+0.21%)
Jan 17, 2017 284.28 286.35 281.08 283.01 1,971,037 -1.74(-0.61%)
Jan 13, 2017 284.75 284.75 284.75 0 -3.02(-1.05%)
Jan 12, 2017 286.61 288.99 285.04 287.77 1,354,719 +0.66(+0.23%)
Jan 11, 2017 296.95 297.90 285.00 287.11 2,450,038 -10.68(-3.59%)
Jan 10, 2017 300.42 301.42 296.43 297.79 1,406,577 -1.23(-0.41%)
Jan 09, 2017 295.39 300.00 294.41 299.02 1,429,179 +4.02(+1.36%)
Jan 06, 2017 294.59 296.41 292.39 295.00 1,082,512 +1.43(+0.49%)
Jan 05, 2017 294.81 296.32 292.22 293.57 1,318,550 -0.48(-0.16%)
Jan 04, 2017 291.59 296.83 290.04 294.05 1,273,417 +2.34(+0.80%)
Jan 03, 2017 285.82 293.20 284.86 291.71 1,762,380 +8.13(+2.87%)
Dec 30, 2016 283.58 283.58 283.58 0 -3.45(-1.20%)
Dec 29, 2016 288.96 290.41 285.23 287.03 1,120,839 -2.22(-0.77%)
Dec 28, 2016 291.99 292.11 288.50 289.25 1,035,744 -1.87(-0.64%)
Dec 27, 2016 295.17 296.38 290.75 291.12 1,453,100 +3.59(+1.25%)
Dec 23, 2016 287.53 287.53 287.53 0 +4.46(+1.58%)
Dec 22, 2016 281.83 283.17 280.02 283.07 1,061,841 -0.04(-0.01%)
Dec 21, 2016 285.06 285.65 281.00 283.11 1,377,818 -2.48(-0.87%)
Dec 20, 2016 280.98 286.67 279.13 285.59 2,219,156 +6.82(+2.45%)
Dec 19, 2016 286.59 290.51 272.96 278.77 2,550,620 -7.63(-2.66%)
Dec 16, 2016 287.62 289.09 286.00 286.40 2,273,191 -0.57(-0.20%)
Dec 15, 2016 287.16 288.53 285.02 286.97 1,706,514 +0.72(+0.25%)
Dec 14, 2016 288.21 289.96 285.24 286.25 1,299,232 -1.13(-0.39%)
Dec 13, 2016 286.75 289.50 284.81 287.38 1,580,525 +0.89(+0.31%)
Dec 12, 2016 289.20 290.95 284.07 286.49 1,772,246 -1.28(-0.44%)
Dec 09, 2016 305.24 306.98 281.79 287.77 6,257,682 -1.77(-0.61%)
Dec 08, 2016 285.80 292.97 278.58 289.54 4,768,034 +4.24(+1.49%)
Dec 07, 2016 285.50 288.97 280.50 285.30 1,967,295 -5.86(-2.01%)
Dec 06, 2016 291.75 294.45 290.00 291.16 1,572,611 +0.94(+0.32%)
Dec 05, 2016 298.94 299.89 289.48 290.22 1,867,877 -6.97(-2.35%)
Dec 02, 2016 296.53 299.95 293.04 297.19 1,429,360 +1.41(+0.48%)
Dec 01, 2016 296.32 296.65 293.11 295.78 1,683,672 +1.71(+0.58%)
Nov 30, 2016 303.34 304.30 293.95 294.07 2,164,860 -8.70(-2.87%)
Nov 29, 2016 304.73 307.42 302.53 302.77 1,389,535 -1.01(-0.33%)
Nov 28, 2016 304.36 305.84 301.30 303.78 1,238,559 -1.42(-0.47%)
Nov 25, 2016 306.46 307.15 302.39 305.20 741,587 -0.73(-0.24%)
Nov 23, 2016 305.93 305.93 305.93 0 -12.18(-3.83%)
Nov 22, 2016 320.79 321.00 314.02 318.11 1,522,222 -0.21(-0.07%)
Nov 21, 2016 318.36 320.31 316.52 318.32 1,331,116 +1.32(+0.42%)
Nov 18, 2016 318.86 321.00 313.32 317.00 1,298,399 -2.30(-0.72%)
Nov 17, 2016 318.23 319.29 315.35 319.30 1,457,320 +1.65(+0.52%)
Nov 16, 2016 323.15 325.30 317.39 317.65 1,210,946 -4.93(-1.53%)
Nov 15, 2016 321.55 323.15 314.61 322.58 1,683,433 +1.09(+0.34%)
Nov 14, 2016 319.73 324.83 317.54 321.49 1,564,712 +2.31(+0.72%)
Nov 11, 2016 320.29 322.64 314.47 319.18 1,619,528 -5.22(-1.61%)
Nov 10, 2016 321.95 329.83 319.49 324.40 2,665,729 +4.54(+1.42%)
Nov 09, 2016 312.00 328.98 309.68 319.86 4,271,237 +24.26(+8.21%)
Nov 08, 2016 295.20 299.07 292.55 295.60 1,031,009 -0.02(-0.01%)
Nov 07, 2016 290.64 297.27 289.23 295.62 2,189,951 +18.62(+6.72%)
Nov 04, 2016 269.39 279.93 268.63 277.00 1,307,599 +3.51(+1.28%)
Nov 03, 2016 277.65 278.57 272.98 273.49 1,407,914 -3.77(-1.36%)
Nov 02, 2016 282.31 282.31 277.09 277.26 1,081,865 -5.30(-1.88%)
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.