Biogen, Inc. (NQ: BIIB )

274.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 112.77 115.10 112.21 114.95 1,879,228 +4.54(+4.11%)
Nov 29, 2011 110.80 111.28 110.04 110.41 1,583,535 -0.64(-0.58%)
Nov 28, 2011 111.15 111.43 110.21 111.05 1,788,494 +1.85(+1.69%)
Nov 25, 2011 108.90 110.24 108.90 109.20 864,802 -0.73(-0.66%)
Nov 23, 2011 112.38 113.38 109.93 109.93 1,995,613 -3.57(-3.15%)
Nov 22, 2011 107.68 113.71 107.41 113.50 2,597,433 +5.61(+5.20%)
Nov 21, 2011 107.18 108.78 106.31 107.89 1,653,694 +0.24(+0.22%)
Nov 18, 2011 109.28 109.28 107.40 107.65 1,889,710 -1.98(-1.81%)
Nov 17, 2011 109.85 111.01 108.45 109.63 1,680,163 -0.66(-0.60%)
Nov 16, 2011 112.22 112.50 110.20 110.29 1,480,186 -2.78(-2.46%)
Nov 15, 2011 113.23 113.92 112.33 113.07 1,309,032 -0.87(-0.76%)
Nov 14, 2011 112.57 114.15 112.02 113.94 1,295,356 +0.56(+0.49%)
Nov 11, 2011 113.05 114.22 112.86 113.38 1,121,989 +1.30(+1.16%)
Nov 10, 2011 112.38 113.07 111.24 112.08 1,587,303 +0.84(+0.76%)
Nov 09, 2011 112.04 113.50 110.71 111.24 1,751,601 -2.68(-2.35%)
Nov 08, 2011 114.22 114.93 112.46 113.92 1,158,613 -0.09(-0.08%)
Nov 07, 2011 113.26 114.60 112.25 114.01 1,266,016 +0.52(+0.46%)
Nov 04, 2011 113.53 114.04 112.09 113.49 1,591,150 -0.56(-0.49%)
Nov 03, 2011 114.29 114.86 113.20 114.05 2,775,454 +0.62(+0.55%)
Nov 02, 2011 114.94 115.30 112.49 113.43 2,341,555 -0.53(-0.47%)
Nov 01, 2011 114.37 115.50 113.27 113.96 2,724,455 -2.40(-2.06%)
Oct 31, 2011 118.72 119.34 116.33 116.36 3,357,863 -2.36(-1.99%)
Oct 28, 2011 117.74 120.66 116.55 118.72 2,143,255 +0.98(+0.83%)
Oct 27, 2011 118.50 118.70 114.87 117.74 3,483,388 +0.82(+0.70%)
Oct 26, 2011 115.93 119.75 114.28 116.92 5,169,716 +10.05(+9.40%)
Oct 25, 2011 109.46 109.85 106.60 106.87 2,103,627 -2.65(-2.42%)
Oct 24, 2011 108.63 109.96 106.93 109.52 2,287,741 +0.68(+0.62%)
Oct 21, 2011 104.71 108.96 103.74 108.84 4,402,497 +7.17(+7.05%)
Oct 20, 2011 102.76 104.25 99.08 101.67 1,608,253 -0.41(-0.40%)
Oct 19, 2011 103.08 103.96 101.37 102.08 1,646,278 -0.56(-0.55%)
Oct 18, 2011 101.66 103.08 100.53 102.64 1,345,314 +1.21(+1.19%)
Oct 17, 2011 102.48 103.07 101.12 101.43 1,230,528 -1.65(-1.60%)
Oct 14, 2011 102.05 103.10 99.71 103.08 2,081,354 +1.76(+1.74%)
Oct 13, 2011 98.46 102.31 98.11 101.32 2,194,752 +2.56(+2.59%)
Oct 12, 2011 99.11 101.44 98.54 98.76 1,916,185 -0.16(-0.16%)
Oct 11, 2011 100.40 100.40 98.59 98.92 1,306,175 -1.76(-1.75%)
Oct 10, 2011 101.03 101.20 99.95 100.68 1,576,604 +0.67(+0.67%)
Oct 07, 2011 99.92 100.77 98.24 100.01 2,050,936 +0.60(+0.60%)
Oct 06, 2011 99.12 100.00 97.23 99.41 3,047,196 +0.70(+0.71%)
Oct 05, 2011 92.55 98.75 92.18 98.71 3,880,753 +7.05(+7.69%)
Oct 04, 2011 88.60 91.94 87.72 91.66 2,308,269 +2.70(+3.04%)
Oct 03, 2011 92.55 93.59 88.64 88.96 2,133,789 -4.19(-4.50%)
Sep 30, 2011 93.69 94.43 92.12 93.15 1,498,471 -1.31(-1.39%)
Sep 29, 2011 96.32 97.14 91.84 94.46 1,692,102 -0.58(-0.61%)
Sep 28, 2011 97.25 98.67 95.00 95.04 1,048,196 -1.63(-1.69%)
Sep 27, 2011 96.14 99.34 96.14 96.67 1,641,403 +0.94(+0.98%)
Sep 26, 2011 94.35 96.17 93.09 95.73 1,766,919 +1.83(+1.95%)
Sep 23, 2011 93.93 95.10 92.78 93.90 1,392,517 -0.64(-0.68%)
Sep 22, 2011 94.44 95.94 93.24 94.54 1,882,968 -2.42(-2.50%)
Sep 21, 2011 99.97 100.80 96.86 96.96 1,586,016 -3.30(-3.29%)
Sep 20, 2011 100.05 101.76 99.39 100.26 1,462,866 +0.78(+0.78%)
Sep 19, 2011 99.64 100.40 98.43 99.48 1,853,053 -1.41(-1.40%)
Sep 16, 2011 100.00 102.01 99.57 100.89 3,524,378 +1.49(+1.50%)
Sep 15, 2011 99.09 99.68 98.14 99.40 2,136,707 +1.56(+1.59%)
Sep 14, 2011 95.19 99.07 94.44 97.84 3,210,460 +3.32(+3.51%)
Sep 13, 2011 92.47 94.62 91.99 94.52 2,426,932 +2.53(+2.75%)
Sep 12, 2011 89.37 92.02 89.37 91.99 1,838,735 +1.75(+1.94%)
Sep 09, 2011 91.34 92.34 90.13 90.24 2,015,855 -1.31(-1.43%)
Sep 08, 2011 92.18 92.50 91.04 91.55 2,220,926 -1.45(-1.56%)
Sep 07, 2011 92.99 93.38 91.58 93.00 1,835,627 +1.09(+1.19%)
Sep 06, 2011 89.17 92.07 89.04 91.91 1,733,617 +0.33(+0.36%)
Sep 02, 2011 92.35 93.61 91.35 91.58 975,705 -2.03(-2.17%)
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.