Biogen, Inc. (NQ: BIIB )

338.00 USD +6.30 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 39.86 39.95 39.21 39.29 3,009,005 -0.61(-1.53%)
Jul 28, 2005 39.70 39.91 39.55 39.90 4,748,673 +0.42(+1.06%)
Jul 27, 2005 38.85 39.86 38.72 39.48 8,843,865 +0.66(+1.70%)
Jul 26, 2005 38.48 39.47 38.06 38.82 5,433,849 +0.32(+0.83%)
Jul 25, 2005 38.60 38.99 38.02 38.50 3,270,428 +0.04(+0.10%)
Jul 22, 2005 38.66 38.82 38.25 38.46 4,907,587 -0.40(-1.03%)
Jul 21, 2005 39.35 39.35 38.34 38.86 3,705,822 -0.40(-1.02%)
Jul 20, 2005 38.19 39.56 38.05 39.26 6,027,431 +1.02(+2.67%)
Jul 19, 2005 38.32 38.50 37.94 38.24 2,743,471 +0.14(+0.37%)
Jul 18, 2005 37.93 38.27 37.80 38.10 3,243,509 +0.28(+0.74%)
Jul 15, 2005 38.00 38.14 37.26 37.82 4,310,098 +0.06(+0.16%)
Jul 14, 2005 36.54 37.76 36.48 37.76 4,407,271 +1.38(+3.79%)
Jul 13, 2005 36.55 36.57 36.20 36.38 3,629,096 +0.04(+0.11%)
Jul 12, 2005 36.22 36.54 36.06 36.34 2,890,711 +0.02(+0.06%)
Jul 11, 2005 35.74 36.32 35.66 36.32 4,164,716 +0.89(+2.51%)
Jul 08, 2005 34.80 35.49 34.60 35.43 4,037,797 +0.67(+1.93%)
Jul 07, 2005 34.38 34.77 34.20 34.76 3,431,515 +0.11(+0.32%)
Jul 06, 2005 34.09 34.95 33.88 34.65 3,808,607 +0.56(+1.64%)
Jul 05, 2005 33.97 34.46 33.89 34.09 2,659,900 +0.01(+0.03%)
Jul 01, 2005 34.35 34.55 34.00 34.08 1,768,000 -0.37(-1.07%)
Jun 30, 2005 34.75 35.00 34.25 34.45 2,845,048 -0.43(-1.23%)
Jun 29, 2005 34.69 35.15 34.04 34.88 4,550,810 +0.52(+1.51%)
Jun 28, 2005 34.00 34.61 33.83 34.36 2,528,115 +0.37(+1.09%)
Jun 27, 2005 34.11 34.28 33.82 33.99 3,715,701 -0.09(-0.26%)
Jun 24, 2005 34.29 34.36 33.77 34.08 5,146,769 -0.11(-0.32%)
Jun 23, 2005 34.91 35.10 33.96 34.19 5,216,699 -0.70(-2.01%)
Jun 22, 2005 35.42 35.42 34.69 34.89 3,627,720 -0.36(-1.02%)
Jun 21, 2005 35.50 35.77 35.00 35.25 2,988,298 -0.15(-0.42%)
Jun 20, 2005 35.81 36.31 35.40 35.40 3,105,591 -0.54(-1.50%)
Jun 17, 2005 35.96 36.00 35.33 35.94 7,165,290 -0.31(-0.86%)
Jun 16, 2005 35.40 36.25 35.20 36.25 6,214,302 +1.22(+3.48%)
Jun 15, 2005 35.10 35.35 34.57 35.03 3,695,574 +0.27(+0.78%)
Jun 14, 2005 34.75 35.07 34.25 34.76 4,574,384 -0.03(-0.09%)
Jun 13, 2005 34.80 35.11 34.45 34.79 3,831,760 -0.22(-0.63%)
Jun 10, 2005 35.48 35.63 34.64 35.01 3,897,357 -0.12(-0.34%)
Jun 09, 2005 33.74 36.40 33.63 35.13 15,950,730 +1.78(+5.34%)
Jun 08, 2005 34.54 34.64 33.18 33.35 13,952,180 -1.72(-4.90%)
Jun 07, 2005 35.79 35.79 35.00 35.07 4,023,697 -0.30(-0.85%)
Jun 06, 2005 36.45 36.66 34.90 35.37 6,874,961 -1.03(-2.83%)
Jun 03, 2005 37.24 37.76 36.14 36.40 8,134,419 -1.67(-4.39%)
Jun 02, 2005 38.27 38.50 37.70 38.07 10,922,783 -1.70(-4.27%)
Jun 01, 2005 39.41 40.02 39.20 39.77 3,786,202 +0.67(+1.71%)
May 31, 2005 39.35 39.80 38.74 39.10 3,120,465 -0.54(-1.36%)
May 27, 2005 39.39 39.65 38.91 39.64 2,095,189 +0.30(+0.76%)
May 26, 2005 38.68 39.52 38.31 39.34 6,989,226 +1.35(+3.55%)
May 25, 2005 38.30 38.36 37.69 37.99 2,522,885 -0.36(-0.94%)
May 24, 2005 38.99 39.13 38.10 38.35 3,029,000 -0.76(-1.94%)
May 23, 2005 38.54 39.18 38.52 39.11 2,925,240 +0.05(+0.13%)
May 20, 2005 39.94 39.98 38.66 39.06 5,208,128 -0.89(-2.23%)
May 19, 2005 39.18 39.95 38.79 39.95 3,038,924 +0.69(+1.76%)
May 18, 2005 38.77 39.51 38.45 39.26 3,282,500 +0.61(+1.58%)
May 17, 2005 38.44 38.83 38.28 38.65 3,315,395 +0.10(+0.26%)
May 16, 2005 38.90 39.10 38.21 38.55 2,332,326 -0.35(-0.90%)
May 13, 2005 39.37 39.62 38.52 38.90 4,721,025 -0.44(-1.12%)
May 12, 2005 38.74 39.50 38.43 39.34 5,162,419 +0.57(+1.47%)
May 11, 2005 39.02 39.19 38.01 38.77 4,276,603 -0.14(-0.36%)
May 10, 2005 38.52 39.45 38.28 38.91 4,347,514 +0.21(+0.54%)
May 09, 2005 38.61 38.87 38.16 38.70 3,033,765 +0.25(+0.65%)
May 06, 2005 38.89 39.02 38.33 38.45 2,676,925 -0.07(-0.18%)
May 05, 2005 38.60 38.76 38.00 38.52 3,204,174 -0.20(-0.52%)
May 04, 2005 38.34 39.11 38.25 38.72 5,194,837 +1.00(+2.65%)
May 03, 2005 37.47 37.97 37.37 37.72 5,849,407 +0.40(+1.07%)
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.