Biogen, Inc. (NQ: BIIB )

231.29 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 50.10 49.92 45.80 47.25 10,080,976 -2.85(-5.69%)
Feb 27, 2006 49.90 50.72 49.70 50.10 5,863,237 +0.52(+1.05%)
Feb 24, 2006 48.50 50.00 48.41 49.58 4,075,025 +1.08(+2.23%)
Feb 23, 2006 47.29 48.86 47.12 48.50 4,028,861 +1.18(+2.49%)
Feb 22, 2006 46.21 47.49 46.14 47.32 3,587,190 +1.22(+2.65%)
Feb 21, 2006 46.97 47.26 45.75 46.10 2,698,693 -0.96(-2.04%)
Feb 17, 2006 47.39 47.78 46.89 47.06 2,635,350 -0.27(-0.57%)
Feb 16, 2006 46.26 48.02 46.03 47.33 6,556,700 +1.61(+3.52%)
Feb 15, 2006 44.39 46.39 44.00 45.72 5,522,278 +1.34(+3.02%)
Feb 14, 2006 43.73 44.85 43.05 44.38 2,678,876 +0.67(+1.53%)
Feb 13, 2006 44.10 44.32 43.12 43.71 1,975,625 -0.56(-1.26%)
Feb 10, 2006 44.43 44.43 43.03 44.27 3,111,002 +0.03(+0.07%)
Feb 09, 2006 44.31 45.07 44.10 44.24 2,473,136 -0.29(-0.65%)
Feb 08, 2006 44.53 44.72 43.93 44.53 2,009,038 -0.06(-0.13%)
Feb 07, 2006 44.05 44.67 43.69 44.59 2,417,534 +0.35(+0.79%)
Feb 06, 2006 44.60 44.77 43.98 44.24 2,323,470 -0.68(-1.51%)
Feb 03, 2006 44.81 45.04 43.90 44.92 2,489,018 -0.23(-0.51%)
Feb 02, 2006 45.42 45.59 44.84 45.15 2,408,244 -0.12(-0.27%)
Feb 01, 2006 44.48 45.75 44.44 45.27 2,964,720 +0.52(+1.16%)
Jan 31, 2006 44.95 45.25 44.16 44.75 1,946,613 +0.02(+0.04%)
Jan 30, 2006 45.28 45.66 44.39 44.73 1,629,603 -0.50(-1.11%)
Jan 27, 2006 44.38 45.45 44.16 45.23 2,221,055 +0.87(+1.96%)
Jan 26, 2006 44.44 44.45 43.88 44.36 2,378,546 +0.75(+1.72%)
Jan 25, 2006 44.39 44.52 43.39 43.61 3,653,570 -0.81(-1.82%)
Jan 24, 2006 44.80 44.94 44.11 44.42 2,718,470 -0.42(-0.94%)
Jan 23, 2006 44.93 45.15 43.80 44.84 4,108,503 -0.09(-0.20%)
Jan 20, 2006 46.06 46.15 44.32 44.93 4,648,280 -1.12(-2.43%)
Jan 19, 2006 46.19 46.27 45.24 46.05 2,179,083 +0.13(+0.28%)
Jan 18, 2006 46.09 46.19 45.55 45.92 2,657,379 -0.47(-1.01%)
Jan 17, 2006 46.10 46.69 46.00 46.39 1,859,190 +0.18(+0.39%)
Jan 13, 2006 46.90 47.03 45.71 46.21 2,557,719 -0.85(-1.81%)
Jan 12, 2006 47.44 47.63 46.69 47.06 3,368,900 -0.47(-0.99%)
Jan 11, 2006 47.69 48.50 47.44 47.53 2,646,870 -0.43(-0.90%)
Jan 10, 2006 47.47 48.20 47.17 47.96 2,729,992 +0.41(+0.86%)
Jan 09, 2006 46.78 48.29 46.70 47.55 3,381,938 +0.37(+0.78%)
Jan 06, 2006 47.20 47.65 46.41 47.18 3,814,544 +0.06(+0.13%)
Jan 05, 2006 46.78 47.71 46.50 47.12 2,752,256 -0.15(-0.32%)
Jan 04, 2006 46.75 48.25 46.49 47.27 4,101,198 +0.53(+1.13%)
Jan 03, 2006 45.62 47.06 44.66 46.74 4,620,412 +1.46(+3.22%)
Dec 30, 2005 44.40 45.51 44.10 45.28 2,610,804 +0.62(+1.39%)
Dec 29, 2005 45.07 45.37 44.60 44.66 1,296,630 -0.52(-1.15%)
Dec 28, 2005 44.72 45.78 44.56 45.18 2,052,300 +0.26(+0.58%)
Dec 27, 2005 45.90 46.72 44.79 44.92 3,144,200 -0.60(-1.32%)
Dec 23, 2005 45.64 45.75 44.78 45.52 1,401,978 +0.05(+0.11%)
Dec 22, 2005 44.48 45.92 44.43 45.47 3,294,114 +1.08(+2.43%)
Dec 21, 2005 43.75 45.40 43.59 44.39 2,780,735 +0.60(+1.37%)
Dec 20, 2005 44.10 44.30 43.41 43.79 2,189,995 -0.30(-0.68%)
Dec 19, 2005 45.30 45.75 44.07 44.09 3,323,286 -1.22(-2.69%)
Dec 16, 2005 45.16 45.87 45.00 45.31 6,153,377 +0.20(+0.44%)
Dec 15, 2005 44.78 45.20 44.37 45.11 2,352,645 +0.33(+0.74%)
Dec 14, 2005 45.24 45.40 44.65 44.78 2,316,475 -0.34(-0.75%)
Dec 13, 2005 44.75 45.37 44.46 45.12 2,957,883 +0.36(+0.80%)
Dec 12, 2005 44.85 45.15 44.50 44.76 2,001,005 +0.09(+0.20%)
Dec 09, 2005 45.29 45.75 44.56 44.67 2,966,307 -0.26(-0.58%)
Dec 08, 2005 42.83 45.18 42.83 44.93 6,767,809 +2.15(+5.03%)
Dec 07, 2005 42.41 43.29 42.38 42.78 3,125,092 +0.42(+0.99%)
Dec 06, 2005 43.33 43.54 42.36 42.36 2,384,665 -0.39(-0.91%)
Dec 05, 2005 43.31 43.37 42.33 42.75 2,242,927 -0.70(-1.61%)
Dec 02, 2005 43.09 43.63 42.60 43.45 2,187,918 +0.03(+0.07%)
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.