Biogen, Inc. (NQ: BIIB )

334.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 72.09 73.59 69.70 69.76 8,795,600 -1.51(-2.12%)
Jul 30, 2008 70.34 71.50 69.63 71.27 2,794,525 +0.77(+1.09%)
Jul 29, 2008 69.92 70.84 69.57 70.50 3,797,328 +1.01(+1.45%)
Jul 28, 2008 69.70 70.98 69.10 69.49 3,143,682 -0.01(-0.01%)
Jul 25, 2008 71.05 71.05 69.48 69.50 3,510,928 -1.78(-2.50%)
Jul 24, 2008 70.64 72.30 70.26 71.28 4,153,539 -0.10(-0.14%)
Jul 23, 2008 71.41 72.34 70.00 71.38 5,535,297 +0.10(+0.14%)
Jul 22, 2008 68.45 71.76 68.45 71.28 8,678,650 +4.43(+6.63%)
Jul 21, 2008 67.01 68.57 66.46 66.85 5,540,792 +2.20(+3.40%)
Jul 18, 2008 62.72 65.20 62.54 64.65 4,266,389 +1.65(+2.62%)
Jul 17, 2008 63.68 63.93 62.45 63.00 3,452,764 -0.58(-0.91%)
Jul 16, 2008 63.84 64.70 62.79 63.58 4,166,376 +0.10(+0.16%)
Jul 15, 2008 61.27 64.67 60.99 63.48 5,493,453 +2.46(+4.03%)
Jul 14, 2008 62.31 62.99 60.89 61.02 3,167,587 -1.18(-1.90%)
Jul 11, 2008 60.82 62.97 60.46 62.20 3,183,681 +1.26(+2.07%)
Jul 10, 2008 61.39 62.00 60.45 60.94 4,148,991 -0.09(-0.15%)
Jul 09, 2008 62.70 63.05 61.03 61.03 3,433,445 -1.91(-3.03%)
Jul 08, 2008 59.13 63.38 59.06 62.94 5,797,251 +4.07(+6.91%)
Jul 07, 2008 58.00 59.41 57.96 58.87 3,122,917 +0.67(+1.15%)
Jul 04, 2008 58.16 59.91 57.57 58.20 3,255,177 +0.00(+0.00%)
Jul 03, 2008 58.16 59.91 57.57 58.20 3,255,177 -0.16(-0.27%)
Jul 02, 2008 59.25 59.38 57.88 58.36 3,123,521 -0.98(-1.65%)
Jul 01, 2008 56.07 59.46 55.36 59.34 5,189,091 +3.45(+6.17%)
Jun 30, 2008 56.64 56.95 55.68 55.89 3,224,429 -1.15(-2.02%)
Jun 27, 2008 56.24 57.10 55.87 57.04 8,674,067 +0.70(+1.24%)
Jun 26, 2008 57.49 57.82 56.31 56.34 2,285,430 -1.78(-3.06%)
Jun 25, 2008 58.27 58.96 57.13 58.12 2,407,470 +0.28(+0.48%)
Jun 24, 2008 56.66 58.29 56.34 57.84 3,380,259 +1.31(+2.32%)
Jun 23, 2008 57.91 58.75 56.53 56.53 3,344,278 -1.48(-2.55%)
Jun 20, 2008 58.93 59.37 57.50 58.01 3,891,124 -1.16(-1.96%)
Jun 19, 2008 58.21 59.80 57.28 59.17 2,766,786 +0.67(+1.15%)
Jun 18, 2008 58.21 59.60 57.52 58.50 2,954,937 +0.15(+0.26%)
Jun 17, 2008 59.48 59.71 58.33 58.35 2,063,640 -1.23(-2.06%)
Jun 16, 2008 59.34 60.42 58.74 59.58 1,934,609 -0.32(-0.53%)
Jun 13, 2008 59.20 59.90 58.71 59.90 1,946,161 +1.32(+2.25%)
Jun 12, 2008 59.50 59.53 58.48 58.58 2,522,548 -0.32(-0.54%)
Jun 11, 2008 60.75 61.00 58.90 58.90 3,088,343 -1.54(-2.55%)
Jun 10, 2008 60.83 61.53 59.96 60.44 3,392,625 -0.84(-1.37%)
Jun 09, 2008 62.41 62.52 60.61 61.28 3,774,446 -1.14(-1.83%)
Jun 06, 2008 64.37 64.37 62.39 62.42 3,038,634 -2.15(-3.33%)
Jun 05, 2008 63.09 66.41 62.39 64.57 5,343,558 +2.32(+3.73%)
Jun 04, 2008 61.28 62.65 61.03 62.25 2,672,816 +0.54(+0.88%)
Jun 03, 2008 61.72 62.43 60.47 61.71 3,229,248 +0.30(+0.49%)
Jun 02, 2008 62.85 63.34 60.78 61.41 2,571,999 -1.34(-2.14%)
May 30, 2008 63.58 63.90 62.57 62.75 2,484,509 -0.98(-1.54%)
May 29, 2008 63.19 64.36 62.79 63.73 1,781,147 +0.60(+0.95%)
May 28, 2008 62.16 63.13 61.87 63.13 2,429,851 +1.07(+1.72%)
May 27, 2008 61.05 63.20 60.91 62.06 3,752,551 +1.04(+1.70%)
May 26, 2008 61.96 62.18 60.72 61.02 1,727,335 +0.00(+0.00%)
May 23, 2008 61.96 62.18 60.72 61.02 1,727,335 -1.06(-1.71%)
May 22, 2008 61.84 62.95 61.72 62.08 1,232,032 +0.46(+0.75%)
May 21, 2008 63.26 63.28 61.50 61.62 2,885,547 -1.44(-2.28%)
May 20, 2008 62.98 63.97 62.55 63.06 1,404,468 +0.31(+0.49%)
May 19, 2008 63.23 63.94 62.40 62.75 1,850,308 -0.75(-1.18%)
May 16, 2008 63.19 63.71 62.87 63.50 2,107,235 +0.60(+0.95%)
May 15, 2008 62.10 63.26 61.46 62.90 1,508,011 +0.55(+0.88%)
May 14, 2008 62.69 63.38 61.92 62.35 1,792,160 +0.03(+0.05%)
May 13, 2008 63.28 63.40 61.67 62.32 1,656,072 -0.73(-1.16%)
May 12, 2008 62.44 63.75 61.98 63.05 1,816,326 +0.98(+1.58%)
May 09, 2008 62.20 62.38 61.67 62.07 2,057,485 -0.63(-1.00%)
May 08, 2008 62.22 63.68 61.94 62.70 1,741,403 +0.68(+1.10%)
May 07, 2008 63.19 63.36 61.84 62.02 1,561,746 -1.12(-1.77%)
May 06, 2008 62.59 63.37 62.44 63.14 1,677,942 +0.13(+0.21%)
May 05, 2008 62.01 63.12 61.98 63.01 1,857,474 +0.70(+1.12%)
May 02, 2008 62.58 62.80 61.35 62.31 2,832,930 -0.02(-0.03%)
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.