Biogen, Inc. (NQ: BIIB )

268.13 USD -1.60 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 65.57 65.94 64.28 65.47 2,181,183 +0.39(+0.60%)
Jan 28, 2011 67.30 67.48 64.85 65.08 2,318,127 -2.01(-3.00%)
Jan 27, 2011 67.34 67.61 67.08 67.09 1,339,409 -0.41(-0.61%)
Jan 26, 2011 67.02 67.86 66.65 67.50 1,642,896 +0.66(+0.99%)
Jan 25, 2011 67.07 67.24 66.49 66.84 1,966,488 -0.30(-0.45%)
Jan 24, 2011 66.66 68.25 66.54 67.14 1,751,630 +0.37(+0.55%)
Jan 21, 2011 66.59 67.34 66.27 66.77 3,451,888 -2.01(-2.92%)
Jan 20, 2011 66.36 68.99 66.36 68.78 3,187,520 +2.54(+3.83%)
Jan 19, 2011 66.79 66.84 65.91 66.24 1,551,677 -0.77(-1.15%)
Jan 18, 2011 66.55 67.11 66.00 67.01 2,137,909 +0.44(+0.66%)
Jan 14, 2011 67.31 67.50 66.46 66.57 1,626,801 -0.95(-1.41%)
Jan 13, 2011 67.43 67.79 67.19 67.52 1,471,240 +0.12(+0.18%)
Jan 12, 2011 67.90 67.90 67.20 67.40 1,272,014 -0.90(-1.32%)
Jan 11, 2011 66.99 68.33 66.79 68.30 1,602,096 +1.40(+2.09%)
Jan 10, 2011 66.92 67.33 66.70 66.90 1,053,306 -0.48(-0.71%)
Jan 07, 2011 67.55 67.59 66.96 67.38 1,097,212 +0.12(+0.18%)
Jan 06, 2011 66.64 67.71 66.63 67.26 1,558,958 +0.58(+0.87%)
Jan 05, 2011 66.15 67.04 65.96 66.68 2,440,686 +0.28(+0.42%)
Jan 04, 2011 67.00 67.01 65.80 66.40 1,964,739 -0.80(-1.19%)
Jan 03, 2011 67.68 68.14 66.97 67.20 1,791,866 +0.15(+0.22%)
Dec 31, 2010 66.83 67.25 66.45 67.05 1,146,412 +0.25(+0.37%)
Dec 30, 2010 66.45 66.97 66.45 66.80 1,031,373 +0.16(+0.24%)
Dec 29, 2010 66.87 66.95 66.59 66.64 752,596 +0.00(+0.00%)
Dec 28, 2010 66.86 67.20 66.53 66.64 866,341 -0.28(-0.42%)
Dec 27, 2010 67.19 67.29 66.36 66.92 959,297 -0.30(-0.45%)
Dec 23, 2010 67.54 67.74 67.02 67.22 1,229,307 -0.48(-0.71%)
Dec 22, 2010 68.06 68.25 67.62 67.70 1,079,393 -0.52(-0.76%)
Dec 21, 2010 68.21 68.48 68.00 68.22 1,041,128 +0.24(+0.35%)
Dec 20, 2010 68.24 68.38 67.31 67.98 1,667,339 -0.16(-0.23%)
Dec 17, 2010 67.91 68.60 67.75 68.14 4,461,750 +0.22(+0.32%)
Dec 16, 2010 65.95 68.00 65.84 67.92 1,967,721 +1.86(+2.82%)
Dec 15, 2010 65.44 66.27 65.29 66.06 2,649,451 +0.32(+0.49%)
Dec 14, 2010 66.14 66.31 65.52 65.74 2,164,824 -0.15(-0.23%)
Dec 13, 2010 66.19 66.42 65.79 65.89 1,794,751 -0.41(-0.62%)
Dec 10, 2010 66.30 66.70 66.21 66.30 1,786,145 -0.07(-0.11%)
Dec 09, 2010 65.05 66.79 65.00 66.37 2,839,092 -0.99(-1.47%)
Dec 08, 2010 67.30 67.63 67.03 67.36 1,639,620 +0.25(+0.37%)
Dec 07, 2010 67.20 67.27 66.82 67.11 1,722,098 +0.40(+0.60%)
Dec 06, 2010 66.84 67.08 66.28 66.71 1,023,489 -0.29(-0.43%)
Dec 03, 2010 66.93 67.31 66.56 67.00 1,466,562 -0.08(-0.12%)
Dec 02, 2010 65.51 67.09 65.35 67.08 1,707,790 +1.71(+2.62%)
Dec 01, 2010 64.89 66.07 64.63 65.37 2,421,860 +1.40(+2.19%)
Nov 30, 2010 64.06 64.54 63.85 63.97 3,321,130 -0.75(-1.16%)
Nov 29, 2010 64.80 65.00 63.77 64.72 1,578,179 -0.61(-0.93%)
Nov 26, 2010 65.00 65.52 64.85 65.33 673,384 +0.00(+0.00%)
Nov 24, 2010 64.45 65.33 65.33 65.33 1,619,078 +1.51(+2.37%)
Nov 23, 2010 64.57 64.81 63.58 63.82 1,608,383 -1.04(-1.60%)
Nov 22, 2010 64.85 65.39 64.21 64.86 1,324,677 -0.05(-0.08%)
Nov 19, 2010 64.88 65.44 64.62 64.91 2,030,663 +0.13(+0.20%)
Nov 18, 2010 64.62 65.60 64.52 64.78 1,667,746 +0.26(+0.40%)
Nov 17, 2010 64.26 64.92 63.94 64.52 1,466,618 +0.19(+0.30%)
Nov 16, 2010 63.56 65.53 63.56 64.33 1,950,539 -1.13(-1.73%)
Nov 15, 2010 64.85 66.43 64.74 65.46 2,652,871 +0.96(+1.49%)
Nov 12, 2010 64.22 64.61 63.56 64.50 2,213,273 -0.23(-0.36%)
Nov 11, 2010 64.70 65.43 64.21 64.73 2,513,652 -0.22(-0.34%)
Nov 10, 2010 63.28 64.97 62.99 64.95 4,249,289 +1.56(+2.46%)
Nov 09, 2010 62.91 63.41 62.72 63.39 2,558,793 +0.36(+0.57%)
Nov 08, 2010 62.45 63.17 62.12 63.03 1,983,406 +0.25(+0.40%)
Nov 05, 2010 62.49 62.80 61.82 62.78 2,736,039 +0.28(+0.45%)
Nov 04, 2010 62.32 62.98 61.82 62.50 3,722,897 -0.50(-0.79%)
Nov 03, 2010 63.09 63.33 62.67 63.00 2,673,208 +0.00(+0.00%)
Nov 02, 2010 63.16 63.32 62.59 63.00 1,818,472 +0.45(+0.72%)
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.