Biogen, Inc. (NQ: BIIB )

383.52 USD -7.79 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 41.43 41.92 39.01 39.02 3,576,304 -3.29(-7.78%)
Nov 28, 2008 41.53 42.55 41.16 42.31 1,312,516 +0.31(+0.74%)
Nov 26, 2008 40.39 42.04 39.34 42.00 3,099,711 +1.28(+3.14%)
Nov 25, 2008 40.56 41.68 39.91 40.72 3,595,315 +0.08(+0.20%)
Nov 24, 2008 40.30 41.07 39.62 40.64 3,829,760 +1.00(+2.52%)
Nov 21, 2008 39.90 40.49 37.21 39.64 6,564,727 -0.13(-0.33%)
Nov 20, 2008 40.91 42.46 39.53 39.77 4,586,278 -1.29(-3.14%)
Nov 19, 2008 43.87 44.60 40.27 41.06 3,951,222 -2.74(-6.26%)
Nov 18, 2008 43.20 44.35 42.09 43.80 4,061,445 +0.67(+1.55%)
Nov 17, 2008 43.40 45.07 42.35 43.13 3,158,401 -0.39(-0.90%)
Nov 14, 2008 46.71 46.71 43.21 43.52 3,454,335 -3.18(-6.81%)
Nov 13, 2008 44.37 46.75 42.59 46.70 3,740,890 +2.44(+5.51%)
Nov 12, 2008 46.03 46.62 44.09 44.26 2,867,842 -2.54(-5.43%)
Nov 11, 2008 47.00 47.80 45.66 46.80 3,081,063 +0.08(+0.17%)
Nov 10, 2008 47.21 47.92 46.08 46.72 1,812,001 +0.37(+0.80%)
Nov 07, 2008 45.06 46.76 45.06 46.35 2,600,455 +1.75(+3.92%)
Nov 06, 2008 44.19 45.27 43.83 44.60 3,039,650 -0.24(-0.54%)
Nov 05, 2008 46.50 47.40 44.35 44.84 5,329,523 -2.32(-4.92%)
Nov 04, 2008 47.31 47.98 46.10 47.16 4,344,243 +0.85(+1.84%)
Nov 03, 2008 45.64 46.49 44.20 46.31 5,348,590 +3.76(+8.84%)
Oct 31, 2008 40.35 43.13 39.61 42.55 5,464,512 +2.25(+5.58%)
Oct 30, 2008 39.80 41.06 39.17 40.30 9,427,002 -1.64(-3.91%)
Oct 29, 2008 42.57 44.15 41.50 41.94 5,923,848 -0.41(-0.97%)
Oct 28, 2008 41.88 42.74 41.36 42.35 6,278,076 +2.10(+5.22%)
Oct 27, 2008 41.21 42.80 39.61 40.25 3,885,407 -1.17(-2.82%)
Oct 24, 2008 38.08 42.51 38.04 41.42 3,954,885 +0.03(+0.07%)
Oct 23, 2008 40.38 42.00 38.58 41.39 4,845,734 +0.67(+1.65%)
Oct 22, 2008 42.56 42.67 39.93 40.72 5,718,696 -3.27(-7.43%)
Oct 21, 2008 47.00 47.15 43.50 43.99 4,794,183 -3.50(-7.37%)
Oct 20, 2008 45.64 47.94 44.13 47.49 4,130,247 +2.04(+4.49%)
Oct 17, 2008 42.40 48.50 41.80 45.45 5,008,344 +1.47(+3.34%)
Oct 16, 2008 42.72 44.46 40.80 43.98 6,276,624 +1.52(+3.58%)
Oct 15, 2008 45.13 46.78 42.39 42.46 4,349,753 -2.73(-6.04%)
Oct 14, 2008 48.31 48.99 45.19 45.19 4,445,106 -1.94(-4.12%)
Oct 13, 2008 43.98 47.32 42.44 47.13 5,542,169 +4.35(+10.17%)
Oct 10, 2008 43.08 45.98 40.39 42.78 8,277,729 -1.98(-4.42%)
Oct 09, 2008 47.14 47.34 44.66 44.76 5,216,310 -1.55(-3.35%)
Oct 08, 2008 45.96 48.74 45.41 46.31 5,444,513 -0.19(-0.41%)
Oct 07, 2008 49.57 50.68 46.32 46.50 5,954,965 -2.89(-5.85%)
Oct 06, 2008 50.16 51.61 46.67 49.39 6,986,460 -1.11(-2.20%)
Oct 03, 2008 50.35 52.36 50.15 50.50 4,112,105 +0.82(+1.65%)
Oct 02, 2008 49.59 50.13 48.11 49.68 3,635,968 +0.09(+0.18%)
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.