Biogen, Inc. (NQ: BIIB )

333.96 USD +2.03 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 247.31 247.98 244.28 247.77 1,893,540 +1.23(+0.50%)
May 30, 2017 250.40 251.55 246.34 246.54 1,366,755 -4.26(-1.70%)
May 26, 2017 252.59 253.62 250.51 250.80 833,069 -2.17(-0.86%)
May 25, 2017 252.65 254.45 252.00 252.97 1,552,842 -0.36(-0.14%)
May 24, 2017 249.30 254.37 246.12 253.33 2,236,867 +5.23(+2.11%)
May 23, 2017 250.97 250.97 247.97 248.10 1,006,020 -1.94(-0.78%)
May 22, 2017 250.69 251.00 249.01 250.04 1,331,163 -0.05(-0.02%)
May 19, 2017 253.41 254.57 249.71 250.09 1,990,386 -2.72(-1.08%)
May 18, 2017 252.23 254.15 251.59 252.81 1,242,574 +1.47(+0.58%)
May 17, 2017 255.38 256.14 251.17 251.34 1,413,544 -6.30(-2.45%)
May 16, 2017 259.44 260.61 256.60 257.64 1,049,703 -0.89(-0.34%)
May 15, 2017 253.97 259.95 253.97 258.53 1,653,636 +3.69(+1.45%)
May 12, 2017 255.41 256.30 253.30 254.84 1,119,765 +0.69(+0.27%)
May 11, 2017 257.27 258.19 252.69 254.15 1,850,635 -3.77(-1.46%)
May 10, 2017 260.63 262.00 257.02 257.92 1,503,521 -3.36(-1.29%)
May 09, 2017 260.99 263.66 260.28 261.28 1,159,180 +0.86(+0.33%)
May 08, 2017 262.52 263.60 259.99 260.42 1,985,447 -1.73(-0.66%)
May 05, 2017 268.32 269.50 261.00 262.15 1,914,093 -6.45(-2.40%)
May 04, 2017 271.13 272.53 267.61 268.60 1,143,364 -2.76(-1.02%)
May 03, 2017 271.44 272.50 270.09 271.36 929,007 +0.02(+0.01%)
May 02, 2017 271.51 273.25 269.72 271.34 1,384,341 +0.31(+0.11%)
May 01, 2017 271.35 273.81 270.50 271.03 1,151,074 -0.18(-0.07%)
Apr 28, 2017 277.09 277.28 271.06 271.21 1,803,391 -5.36(-1.94%)
Apr 27, 2017 279.57 281.22 275.60 276.57 2,268,364 -3.41(-1.22%)
Apr 26, 2017 285.28 286.62 279.57 279.98 2,146,665 -6.91(-2.41%)
Apr 25, 2017 290.00 291.90 285.90 286.89 3,126,229 +10.03(+3.62%)
Apr 24, 2017 274.93 278.69 274.61 276.86 2,007,223 +3.92(+1.44%)
Apr 21, 2017 272.72 274.90 271.62 272.94 1,127,569 +0.48(+0.18%)
Apr 20, 2017 272.20 273.63 270.78 272.46 981,158 +0.52(+0.19%)
Apr 19, 2017 272.72 274.00 271.08 271.94 1,190,333 +0.78(+0.29%)
Apr 18, 2017 273.93 275.18 269.72 271.16 1,379,501 -2.89(-1.05%)
Apr 17, 2017 271.50 274.64 271.00 274.05 1,025,839 +2.17(+0.80%)
Apr 13, 2017 269.09 273.14 267.51 271.88 1,173,771 +2.96(+1.10%)
Apr 12, 2017 270.37 270.64 267.77 268.92 1,058,104 +0.27(+0.10%)
Apr 11, 2017 269.08 269.99 267.10 268.65 1,247,187 -0.65(-0.24%)
Apr 10, 2017 268.68 270.40 268.68 269.30 860,975 +0.57(+0.21%)
Apr 07, 2017 270.60 270.84 267.32 268.73 1,677,602 -2.21(-0.82%)
Apr 06, 2017 270.14 272.60 269.34 270.94 1,623,152 +0.50(+0.18%)
Apr 05, 2017 274.48 274.65 270.07 270.44 1,340,182 -3.80(-1.39%)
Apr 04, 2017 273.00 274.73 272.57 274.24 1,086,219 +1.55(+0.57%)
Apr 03, 2017 274.08 274.79 271.29 272.69 1,589,017 -0.73(-0.27%)
Mar 31, 2017 269.30 275.00 268.02 273.42 2,747,445 +4.36(+1.62%)
Mar 30, 2017 268.69 270.07 267.74 269.06 1,448,814 +0.53(+0.20%)
Mar 29, 2017 273.91 273.91 268.20 268.53 2,631,833 -5.58(-2.04%)
Mar 28, 2017 275.59 276.71 272.50 274.11 1,149,367 -1.12(-0.41%)
Mar 27, 2017 272.55 276.71 272.34 275.23 1,133,652 +0.41(+0.15%)
Mar 24, 2017 277.08 278.10 272.87 274.82 1,368,217 -0.59(-0.21%)
Mar 23, 2017 277.03 279.39 274.69 275.41 1,604,907 -2.46(-0.89%)
Mar 22, 2017 276.43 278.54 274.93 277.87 1,333,553 +2.08(+0.75%)
Mar 21, 2017 276.40 284.71 274.54 275.79 3,841,567 +0.99(+0.36%)
Mar 20, 2017 276.86 278.61 272.97 274.80 1,666,855 -1.29(-0.47%)
Mar 17, 2017 276.07 280.61 274.61 276.09 3,140,208 -2.87(-1.03%)
Mar 16, 2017 285.01 285.43 275.70 278.96 3,870,727 -13.68(-4.67%)
Mar 15, 2017 293.14 294.56 289.39 292.64 1,376,048 +0.17(+0.06%)
Mar 14, 2017 292.27 293.39 290.18 292.47 797,900 -0.48(-0.16%)
Mar 13, 2017 291.55 293.85 290.15 292.95 1,291,673 +0.71(+0.24%)
Mar 10, 2017 293.31 293.90 289.45 292.24 1,303,701 -0.82(-0.28%)
Mar 09, 2017 291.27 294.92 290.44 293.06 1,281,160 -1.03(-0.35%)
Mar 08, 2017 290.18 294.82 288.72 294.09 1,251,641 +2.99(+1.03%)
Mar 07, 2017 293.89 293.89 290.67 291.10 1,298,355 -4.56(-1.54%)
Mar 06, 2017 297.09 297.90 294.40 295.66 1,395,575 -2.19(-0.74%)
Mar 03, 2017 293.12 298.00 293.12 297.85 1,170,895 +4.26(+1.45%)
Mar 02, 2017 293.64 296.93 291.00 293.59 1,279,867 +0.33(+0.11%)
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.