Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 380.89 383.83 368.88 373.93 2,685,872 -9.85(-2.57%)
Apr 29, 2015 377.97 388.45 376.00 383.78 3,255,638 +9.10(+2.43%)
Apr 28, 2015 388.80 391.87 374.36 374.68 4,923,279 -14.59(-3.75%)
Apr 27, 2015 401.75 403.45 388.08 389.27 3,431,599 -12.44(-3.10%)
Apr 24, 2015 410.00 410.87 395.00 401.71 6,084,406 -28.57(-6.64%)
Apr 23, 2015 423.00 431.84 421.00 430.28 1,934,950 +6.71(+1.58%)
Apr 22, 2015 423.88 425.96 418.55 423.57 1,298,114 +1.46(+0.35%)
Apr 21, 2015 425.19 426.17 420.17 422.11 1,224,628 -0.81(-0.19%)
Apr 20, 2015 424.66 424.77 419.00 422.92 1,183,183 +3.48(+0.83%)
Apr 17, 2015 424.00 426.99 416.84 419.44 1,837,610 -9.21(-2.15%)
Apr 16, 2015 428.14 432.88 428.00 428.65 1,108,491 -2.31(-0.54%)
Apr 15, 2015 430.76 432.74 424.57 430.96 2,038,057 +7.39(+1.74%)
Apr 14, 2015 423.99 426.48 417.71 423.57 1,364,611 +0.21(+0.05%)
Apr 13, 2015 426.70 432.47 422.52 423.36 1,263,054 -2.29(-0.54%)
Apr 10, 2015 426.16 428.83 420.50 425.65 1,063,127 -0.98(-0.23%)
Apr 09, 2015 424.60 431.78 419.48 426.63 1,341,559 +1.27(+0.30%)
Apr 08, 2015 419.30 427.51 418.10 425.36 1,539,889 +7.27(+1.74%)
Apr 07, 2015 415.50 425.37 415.12 418.09 1,571,920 +4.67(+1.13%)
Apr 06, 2015 408.75 420.09 408.21 413.42 1,873,695 +0.98(+0.24%)
Apr 02, 2015 415.40 412.44 412.44 412.44 1,700,700 -1.37(-0.33%)
Apr 01, 2015 423.20 423.32 407.55 413.81 2,711,723 -8.43(-2.00%)
Mar 31, 2015 430.16 433.98 422.10 422.24 1,807,687 -9.38(-2.17%)
Mar 30, 2015 433.68 437.00 428.60 431.62 1,599,776 +1.75(+0.41%)
Mar 27, 2015 430.12 436.67 429.36 429.87 1,859,181 +0.94(+0.22%)
Mar 26, 2015 427.80 432.88 420.41 428.93 3,354,290 -2.70(-0.63%)
Mar 25, 2015 449.06 450.25 431.46 431.63 3,743,434 -21.08(-4.66%)
Mar 24, 2015 462.99 467.64 452.01 452.71 2,481,347 -11.02(-2.38%)
Mar 23, 2015 466.07 474.00 460.50 463.73 3,712,239 -12.25(-2.57%)
Mar 20, 2015 475.92 480.18 456.06 475.98 10,643,242 +42.33(+9.76%)
Mar 19, 2015 434.80 439.90 431.33 433.65 2,470,454 +5.72(+1.34%)
Mar 18, 2015 425.00 431.00 417.05 427.93 2,028,947 +1.81(+0.42%)
Mar 17, 2015 420.10 426.48 417.50 426.12 1,968,646 +4.80(+1.14%)
Mar 16, 2015 415.46 422.37 414.22 421.32 1,563,873 +7.97(+1.93%)
Mar 13, 2015 407.09 416.70 407.09 413.35 1,745,275 +5.71(+1.40%)
Mar 12, 2015 411.49 411.49 406.02 407.64 1,553,494 -0.47(-0.12%)
Mar 11, 2015 415.31 416.24 407.51 408.11 1,426,746 -6.09(-1.47%)
Mar 10, 2015 409.67 420.44 409.61 414.20 1,400,677 -1.31(-0.32%)
Mar 09, 2015 417.23 417.65 411.60 415.51 1,516,214 -2.12(-0.51%)
Mar 06, 2015 424.23 424.23 416.24 417.63 1,643,719 -7.98(-1.87%)
Mar 05, 2015 417.42 425.70 417.09 425.61 1,847,228 +11.48(+2.77%)
Mar 04, 2015 410.95 417.18 406.10 414.13 1,523,941 +1.34(+0.32%)
Mar 03, 2015 415.00 415.17 407.12 412.79 1,235,867 -3.00(-0.72%)
Mar 02, 2015 410.67 416.82 406.40 415.79 1,347,258 +6.20(+1.51%)
Feb 27, 2015 410.23 411.31 405.80 409.59 1,371,021 -0.51(-0.12%)
Feb 26, 2015 408.82 411.77 406.07 410.10 863,782 +1.16(+0.28%)
Feb 25, 2015 405.32 412.02 400.57 408.94 1,114,711 +4.05(+1.00%)
Feb 24, 2015 410.25 410.74 403.01 404.89 854,226 -3.69(-0.90%)
Feb 23, 2015 408.25 411.32 406.23 408.58 954,389 +0.53(+0.13%)
Feb 20, 2015 406.40 409.03 403.36 408.05 945,924 +1.32(+0.32%)
Feb 19, 2015 401.04 408.24 400.56 406.73 1,144,275 +5.61(+1.40%)
Feb 18, 2015 396.83 401.87 396.52 401.12 782,821 +3.21(+0.81%)
Feb 17, 2015 389.11 402.29 388.67 397.91 1,320,564 +6.25(+1.60%)
Feb 13, 2015 391.68 391.66 391.66 391.66 1,180,000 -0.45(-0.11%)
Feb 12, 2015 394.69 395.00 386.14 392.11 1,755,141 +2.11(+0.54%)
Feb 11, 2015 394.86 396.86 388.53 390.00 1,766,321 -5.13(-1.30%)
Feb 10, 2015 398.05 400.86 394.06 395.13 1,811,638 -1.75(-0.44%)
Feb 09, 2015 398.05 402.84 396.46 396.88 1,440,778 -5.12(-1.27%)
Feb 06, 2015 400.30 407.94 399.00 402.00 1,640,453 +0.21(+0.05%)
Feb 05, 2015 393.70 402.40 390.11 401.79 1,576,240 +10.67(+2.73%)
Feb 04, 2015 388.60 394.48 381.36 391.12 2,166,025 -2.77(-0.70%)
Feb 03, 2015 390.73 395.50 386.34 393.89 1,781,474 +3.89(+1.00%)
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.