Biogen, Inc. (NQ: BIIB )

325.40 USD -0.96 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 59.95 61.24 59.10 60.95 2,386,372 +0.95(+1.58%)
Jan 30, 2008 61.04 61.48 59.90 60.00 2,251,243 -1.05(-1.72%)
Jan 29, 2008 58.40 61.20 58.17 61.05 3,233,934 +2.92(+5.02%)
Jan 28, 2008 59.00 59.35 57.47 58.13 2,726,833 -0.79(-1.34%)
Jan 25, 2008 59.10 59.12 58.15 58.92 5,387,580 +0.79(+1.36%)
Jan 24, 2008 59.22 59.29 57.04 58.13 3,086,623 -1.10(-1.86%)
Jan 23, 2008 55.51 59.44 54.90 59.23 4,808,627 +2.57(+4.54%)
Jan 22, 2008 56.92 59.17 56.65 56.66 5,020,853 -3.25(-5.42%)
Jan 21, 2008 59.83 61.03 58.67 59.91 6,621,951 +0.00(+0.00%)
Jan 18, 2008 59.83 61.03 58.67 59.91 6,621,951 -1.14(-1.87%)
Jan 17, 2008 61.12 62.68 60.59 61.05 4,641,643 +1.06(+1.77%)
Jan 16, 2008 59.95 61.29 59.77 59.99 3,681,389 +0.68(+1.15%)
Jan 15, 2008 59.11 60.47 59.06 59.31 3,676,007 -0.67(-1.12%)
Jan 14, 2008 59.91 61.43 58.77 59.98 6,044,687 +0.96(+1.63%)
Jan 11, 2008 59.33 59.97 58.22 59.02 2,588,767 -0.16(-0.27%)
Jan 10, 2008 58.29 61.98 58.29 59.18 5,041,665 +0.78(+1.34%)
Jan 09, 2008 56.12 59.17 56.10 58.40 4,894,702 +2.43(+4.34%)
Jan 08, 2008 57.98 58.29 55.95 55.97 4,475,388 -3.25(-5.49%)
Jan 07, 2008 56.51 59.52 55.79 59.22 5,842,945 +4.00(+7.24%)
Jan 04, 2008 56.25 56.42 55.01 55.22 2,876,960 -1.08(-1.92%)
Jan 03, 2008 56.01 56.55 55.40 56.30 2,718,035 +0.43(+0.77%)
Jan 02, 2008 56.91 57.11 55.05 55.87 3,427,373 -1.05(-1.84%)
Jan 01, 2008 57.24 57.58 56.81 56.92 2,327,037 +0.00(+0.00%)
Dec 31, 2007 57.24 57.58 56.81 56.92 2,309,001 -0.92(-1.59%)
Dec 28, 2007 58.51 58.85 57.72 57.84 1,447,433 -0.49(-0.84%)
Dec 27, 2007 59.33 59.33 57.67 58.33 2,234,081 -1.01(-1.70%)
Dec 26, 2007 58.35 59.40 58.00 59.34 2,270,319 +0.93(+1.59%)
Dec 24, 2007 57.31 58.70 57.31 58.41 2,316,295 +0.74(+1.28%)
Dec 21, 2007 57.83 57.89 56.68 57.67 6,115,278 +0.71(+1.25%)
Dec 20, 2007 56.03 57.07 55.79 56.96 4,230,566 +1.46(+2.63%)
Dec 19, 2007 56.34 57.33 55.50 55.50 4,178,104 -0.49(-0.88%)
Dec 18, 2007 56.19 58.43 55.76 55.99 6,694,835 +0.42(+0.76%)
Dec 17, 2007 58.72 58.72 55.19 55.57 5,375,949 -3.22(-5.48%)
Dec 14, 2007 57.62 60.74 57.00 58.79 9,206,803 +0.88(+1.52%)
Dec 13, 2007 55.12 58.67 53.65 57.91 31,057,710 -17.97(-23.68%)
Dec 12, 2007 77.50 78.57 75.05 75.88 12,966,600 +0.49(+0.65%)
Dec 11, 2007 74.15 77.85 74.15 75.39 5,447,337 +1.42(+1.92%)
Dec 10, 2007 74.79 74.80 73.65 73.97 1,735,669 -0.97(-1.29%)
Dec 07, 2007 73.90 75.25 73.25 74.94 2,206,059 +1.01(+1.37%)
Dec 06, 2007 73.78 74.36 73.00 73.93 2,966,585 -0.07(-0.09%)
Dec 05, 2007 72.63 74.00 72.61 74.00 2,235,726 +1.45(+2.00%)
Dec 04, 2007 73.13 73.65 72.21 72.55 2,552,273 -1.27(-1.72%)
Dec 03, 2007 73.63 74.49 72.94 73.82 2,671,806 -0.30(-0.40%)
Nov 30, 2007 73.11 74.36 72.83 74.12 3,846,282 +1.35(+1.86%)
Nov 29, 2007 70.27 73.06 69.99 72.77 3,818,394 +2.49(+3.54%)
Nov 28, 2007 70.44 70.61 69.12 70.28 2,775,898 +0.53(+0.76%)
Nov 27, 2007 68.12 69.80 67.53 69.75 2,824,540 +1.75(+2.57%)
Nov 26, 2007 69.10 69.68 67.86 68.00 2,504,174 -1.51(-2.17%)
Nov 23, 2007 68.84 69.89 68.60 69.51 650,377 +0.88(+1.28%)
Nov 21, 2007 70.00 70.59 68.58 68.63 1,857,284 -1.58(-2.25%)
Nov 20, 2007 70.33 70.95 68.81 70.21 3,811,247 -0.04(-0.06%)
Nov 19, 2007 69.88 70.63 69.05 70.25 3,267,556 +0.21(+0.30%)
Nov 16, 2007 70.27 71.04 69.32 70.04 4,080,422 +0.12(+0.17%)
Nov 15, 2007 69.88 73.00 69.40 69.92 4,963,585 -0.09(-0.13%)
Nov 14, 2007 70.49 71.90 69.90 70.01 5,629,860 -0.82(-1.16%)
Nov 13, 2007 69.85 70.96 69.04 70.83 4,392,392 +0.95(+1.36%)
Nov 12, 2007 71.87 71.87 69.75 69.88 6,058,196 -2.41(-3.33%)
Nov 09, 2007 75.24 75.75 72.22 72.29 6,533,944 -2.70(-3.60%)
Nov 08, 2007 71.80 77.45 71.80 74.99 8,641,615 +3.86(+5.43%)
Nov 07, 2007 73.20 73.89 70.97 71.13 4,055,634 -2.31(-3.15%)
Nov 06, 2007 73.61 74.38 72.85 73.44 2,746,011 -0.08(-0.11%)
Nov 05, 2007 73.44 73.68 72.09 73.52 2,947,199 -0.46(-0.62%)
Nov 02, 2007 73.43 74.38 72.86 73.98 3,014,298 +1.11(+1.52%)
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.