Biogen, Inc. (NQ: BIIB )

269.74 USD +0.01 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 49.15 49.70 47.94 48.65 3,397,608 -0.63(-1.28%)
Jan 29, 2009 49.16 50.39 48.75 49.28 2,947,298 -0.53(-1.06%)
Jan 28, 2009 49.10 51.74 48.75 49.81 4,144,201 +0.54(+1.10%)
Jan 27, 2009 50.04 50.20 48.79 49.27 4,394,847 +0.76(+1.57%)
Jan 26, 2009 47.99 49.02 47.40 48.51 4,489,629 +1.09(+2.30%)
Jan 23, 2009 48.00 48.61 46.31 47.42 7,979,298 -3.46(-6.80%)
Jan 22, 2009 51.19 52.17 50.50 50.88 2,959,092 -1.29(-2.47%)
Jan 21, 2009 49.61 52.35 49.44 52.17 5,184,915 +2.62(+5.29%)
Jan 20, 2009 51.28 51.78 49.54 49.55 4,827,439 -1.50(-2.94%)
Jan 16, 2009 50.19 51.36 49.60 51.05 5,976,848 +1.76(+3.57%)
Jan 15, 2009 47.38 49.90 47.27 49.29 3,453,914 +1.20(+2.50%)
Jan 14, 2009 49.84 49.84 48.09 48.09 3,234,299 -1.54(-3.10%)
Jan 13, 2009 48.32 50.34 48.32 49.63 4,575,988 +1.18(+2.44%)
Jan 12, 2009 46.80 49.49 46.80 48.45 2,953,233 +0.20(+0.41%)
Jan 09, 2009 47.81 49.09 47.51 48.25 3,767,629 +0.30(+0.63%)
Jan 08, 2009 46.21 48.05 46.13 47.95 3,235,702 +1.14(+2.44%)
Jan 07, 2009 46.27 46.88 45.69 46.81 3,381,212 +0.34(+0.73%)
Jan 06, 2009 47.71 48.06 46.08 46.47 3,442,038 -0.97(-2.04%)
Jan 05, 2009 47.47 47.65 45.43 47.44 4,439,064 -1.05(-2.17%)
Jan 02, 2009 47.49 48.56 46.69 48.49 2,372,861 +0.86(+1.81%)
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%)
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.