Biogen, Inc. (NQ: BIIB )

291.71 USD -1.49 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.31 53.91 53.01 53.74 3,127,828 +0.47(+0.88%)
Jan 28, 2010 54.28 54.51 52.60 53.27 3,314,022 -0.31(-0.58%)
Jan 27, 2010 52.47 53.62 52.37 53.58 2,963,748 +0.58(+1.09%)
Jan 26, 2010 52.52 53.11 52.16 53.00 2,346,683 +0.33(+0.63%)
Jan 25, 2010 53.22 53.50 52.17 52.67 2,265,231 -0.39(-0.74%)
Jan 22, 2010 53.19 53.71 52.60 53.06 3,167,791 -0.15(-0.28%)
Jan 21, 2010 54.53 54.53 52.67 53.21 4,704,257 -1.51(-2.76%)
Jan 20, 2010 55.03 55.37 54.01 54.72 2,634,095 -0.51(-0.92%)
Jan 19, 2010 54.29 55.31 54.29 55.23 2,941,472 +1.05(+1.94%)
Jan 15, 2010 54.06 54.18 54.18 54.18 2,997,200 -0.18(-0.33%)
Jan 14, 2010 53.81 54.36 53.59 54.36 1,769,827 +0.28(+0.52%)
Jan 13, 2010 53.33 54.33 52.96 54.08 2,130,512 +0.83(+1.56%)
Jan 12, 2010 53.66 54.03 52.94 53.25 3,242,899 -0.65(-1.21%)
Jan 11, 2010 54.10 54.35 53.53 53.90 1,813,289 -0.18(-0.33%)
Jan 08, 2010 53.00 54.33 52.81 54.08 2,996,638 +1.09(+2.06%)
Jan 07, 2010 53.23 53.50 52.46 52.99 3,659,834 -0.44(-0.82%)
Jan 06, 2010 53.10 53.70 52.80 53.43 5,504,923 +0.05(+0.09%)
Jan 05, 2010 54.72 55.00 53.00 53.38 4,899,370 -0.26(-0.48%)
Jan 04, 2010 53.97 53.97 53.60 53.64 2,469,662 +0.14(+0.26%)
Dec 31, 2009 53.81 53.50 53.50 53.50 1,680,400 -0.20(-0.37%)
Dec 30, 2009 53.35 54.00 53.15 53.70 1,860,929 +0.30(+0.56%)
Dec 29, 2009 53.37 53.56 53.09 53.40 2,019,904 +0.13(+0.24%)
Dec 28, 2009 52.16 53.29 52.16 53.27 2,181,812 +1.03(+1.97%)
Dec 24, 2009 52.22 52.50 51.91 52.24 630,897 +0.08(+0.15%)
Dec 23, 2009 52.49 52.77 52.16 52.16 3,344,998 -0.16(-0.31%)
Dec 22, 2009 51.23 52.63 51.02 52.32 4,175,836 +1.23(+2.41%)
Dec 21, 2009 50.21 51.25 50.21 51.09 3,636,083 +1.02(+2.04%)
Dec 18, 2009 49.52 50.45 49.31 50.07 6,382,727 +0.62(+1.25%)
Dec 17, 2009 50.00 50.07 49.10 49.45 3,977,102 -0.80(-1.59%)
Dec 16, 2009 49.49 50.47 49.31 50.25 4,815,158 +0.82(+1.66%)
Dec 15, 2009 48.94 49.56 48.34 49.43 3,011,465 +0.56(+1.15%)
Dec 14, 2009 48.75 49.25 48.75 48.87 2,715,321 +0.22(+0.45%)
Dec 11, 2009 48.33 48.93 48.17 48.65 2,581,501 +0.39(+0.81%)
Dec 10, 2009 48.11 48.66 48.11 48.26 2,182,772 +0.09(+0.19%)
Dec 09, 2009 47.90 48.26 47.55 48.17 2,942,600 +0.11(+0.23%)
Dec 08, 2009 47.95 48.25 47.46 48.06 2,831,335 -0.24(-0.50%)
Dec 07, 2009 47.96 48.45 47.82 48.30 2,471,551 +0.12(+0.25%)
Dec 04, 2009 47.63 48.30 47.52 48.18 2,882,819 +0.80(+1.69%)
Dec 03, 2009 47.64 47.95 47.29 47.38 2,436,735 -0.36(-0.75%)
Dec 02, 2009 47.91 48.32 47.47 47.74 2,629,779 -0.10(-0.21%)
Dec 01, 2009 47.10 48.00 46.94 47.84 2,296,616 +0.90(+1.92%)
Nov 30, 2009 47.40 47.59 46.93 46.94 3,450,587 +0.02(+0.04%)
Nov 27, 2009 46.44 47.71 46.11 46.92 1,476,173 -0.53(-1.12%)
Nov 25, 2009 47.26 47.70 47.18 47.45 1,482,660 +0.07(+0.15%)
Nov 24, 2009 47.01 47.49 46.79 47.38 3,118,789 +0.59(+1.26%)
Nov 23, 2009 46.67 47.20 46.35 46.79 2,437,556 +0.41(+0.88%)
Nov 20, 2009 45.60 46.52 45.56 46.38 2,829,055 +0.53(+1.16%)
Nov 19, 2009 46.10 46.30 45.54 45.85 3,073,522 -0.31(-0.67%)
Nov 18, 2009 45.95 46.33 45.68 46.16 2,593,719 +0.11(+0.24%)
Nov 17, 2009 46.23 46.41 45.88 46.05 4,285,681 -0.48(-1.04%)
Nov 16, 2009 46.77 46.95 46.40 46.53 5,290,833 -0.19(-0.41%)
Nov 13, 2009 46.55 47.06 46.31 46.72 2,806,803 +0.22(+0.47%)
Nov 12, 2009 46.36 46.80 46.10 46.50 3,910,117 +0.07(+0.15%)
Nov 11, 2009 45.46 46.55 45.45 46.43 3,894,275 +0.92(+2.02%)
Nov 10, 2009 45.03 46.15 45.00 45.51 4,664,603 +0.10(+0.22%)
Nov 09, 2009 45.64 45.76 44.91 45.41 4,801,707 -0.35(-0.76%)
Nov 06, 2009 44.44 46.47 44.11 45.76 8,636,818 +1.37(+3.09%)
Nov 05, 2009 43.00 44.72 42.99 44.39 6,792,057 +1.59(+3.71%)
Nov 04, 2009 43.31 43.31 42.68 42.80 5,209,466 -0.45(-1.04%)
Nov 03, 2009 42.70 43.44 42.54 43.25 4,420,186 +0.66(+1.55%)
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.