Biogen, Inc. (NQ: BIIB )

229.50 USD -6.24 (-2.65%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 145.84 147.00 145.04 146.37 915,901 +0.32(+0.22%)
Dec 28, 2012 146.98 148.06 146.05 146.05 716,498 -1.71(-1.16%)
Dec 27, 2012 148.39 149.50 146.33 147.76 1,072,692 -0.67(-0.45%)
Dec 26, 2012 149.35 149.35 147.03 148.43 507,752 -0.64(-0.43%)
Dec 24, 2012 149.14 149.90 148.72 149.07 358,562 -0.84(-0.56%)
Dec 21, 2012 150.29 151.16 148.56 149.91 1,992,247 -1.30(-0.86%)
Dec 20, 2012 151.22 151.95 150.57 151.21 729,605 -0.10(-0.07%)
Dec 19, 2012 153.28 153.61 150.30 151.31 1,275,443 -2.11(-1.38%)
Dec 18, 2012 153.37 154.00 151.82 153.42 818,255 +0.77(+0.50%)
Dec 17, 2012 151.86 153.04 150.74 152.65 815,120 +1.40(+0.93%)
Dec 14, 2012 151.09 152.54 150.19 151.25 730,663 -0.31(-0.20%)
Dec 13, 2012 152.61 153.74 150.79 151.56 672,161 -0.79(-0.52%)
Dec 12, 2012 154.34 154.50 151.97 152.35 873,045 -1.87(-1.21%)
Dec 11, 2012 153.51 155.30 153.51 154.22 1,252,616 +1.08(+0.71%)
Dec 10, 2012 151.60 153.62 150.52 153.14 731,043 +1.85(+1.23%)
Dec 07, 2012 151.46 152.00 150.45 151.29 764,904 -0.44(-0.29%)
Dec 06, 2012 150.74 151.92 150.55 151.73 609,952 +1.18(+0.78%)
Dec 05, 2012 152.46 152.66 150.27 150.55 736,660 -1.31(-0.86%)
Dec 04, 2012 150.57 152.44 150.10 151.86 1,237,680 +2.77(+1.86%)
Nov 30, 2012 150.79 151.00 148.93 149.09 895,533 -1.21(-0.81%)
Nov 29, 2012 150.00 151.50 149.50 150.30 740,485 +0.84(+0.56%)
Nov 28, 2012 147.74 149.70 145.58 149.46 652,751 +1.58(+1.07%)
Nov 27, 2012 147.98 149.95 147.59 147.88 696,289 -1.23(-0.82%)
Nov 26, 2012 148.70 149.41 147.43 149.11 853,080 -0.76(-0.51%)
Nov 23, 2012 148.44 149.87 147.32 149.87 374,100 +2.51(+1.70%)
Nov 21, 2012 148.69 149.97 147.29 147.36 1,408,998 -0.79(-0.53%)
Nov 20, 2012 143.10 148.19 142.41 148.15 1,752,985 +4.62(+3.22%)
Nov 19, 2012 141.85 143.58 139.84 143.53 1,433,471 +2.29(+1.62%)
Nov 16, 2012 137.60 142.00 137.60 141.24 2,349,071 +3.31(+2.40%)
Nov 15, 2012 136.44 138.37 135.58 137.93 1,312,386 +1.63(+1.20%)
Nov 14, 2012 138.00 138.44 135.99 136.30 1,098,131 -1.72(-1.25%)
Nov 13, 2012 139.36 140.59 137.72 138.02 1,170,708 -1.46(-1.05%)
Nov 12, 2012 138.50 140.95 138.22 139.48 1,132,137 +1.43(+1.04%)
Nov 09, 2012 135.19 138.81 134.00 138.05 1,377,501 +2.44(+1.80%)
Nov 08, 2012 137.77 138.12 135.48 135.61 1,522,156 -2.74(-1.98%)
Nov 07, 2012 139.62 139.86 138.26 138.35 1,037,502 -1.95(-1.39%)
Nov 06, 2012 139.99 141.62 139.34 140.30 990,300 +0.70(+0.50%)
Nov 05, 2012 138.02 140.20 137.90 139.60 744,432 +1.19(+0.86%)
Nov 02, 2012 138.97 139.38 137.57 138.41 1,325,149 -0.62(-0.45%)
Nov 01, 2012 139.30 140.54 138.21 139.03 1,165,209 +0.82(+0.59%)
Oct 31, 2012 143.15 143.33 136.28 138.21 1,829,720 -4.72(-3.30%)
Oct 26, 2012 143.97 142.93 142.93 142.93 991,600 -1.50(-1.04%)
Oct 25, 2012 145.00 146.45 144.15 144.43 1,381,362 +2.37(+1.67%)
Oct 24, 2012 142.59 144.03 141.58 142.06 1,655,143 +0.00(+0.00%)
Oct 23, 2012 143.76 144.00 141.14 142.06 1,055,135 -3.59(-2.46%)
Oct 19, 2012 150.02 151.46 144.84 145.65 2,151,682 -3.91(-2.61%)
Oct 18, 2012 152.00 152.49 148.35 149.56 2,018,378 -4.22(-2.74%)
Oct 17, 2012 153.06 154.91 152.41 153.78 813,379 +0.53(+0.35%)
Oct 16, 2012 149.42 153.33 148.99 153.25 972,993 +3.84(+2.57%)
Oct 15, 2012 147.50 149.54 146.88 149.41 992,849 +2.21(+1.50%)
Oct 12, 2012 147.51 149.78 146.97 147.20 1,084,314 +0.10(+0.07%)
Oct 11, 2012 148.61 149.47 146.99 147.10 1,023,097 -0.19(-0.13%)
Oct 10, 2012 149.64 151.04 147.01 147.29 870,711 -2.09(-1.40%)
Oct 09, 2012 151.04 152.61 149.00 149.38 858,064 -1.84(-1.22%)
Oct 08, 2012 152.81 153.70 151.10 151.22 566,243 -1.31(-0.86%)
Oct 05, 2012 152.00 154.04 151.87 152.53 965,613 -0.04(-0.03%)
Oct 04, 2012 153.01 154.55 152.10 152.57 995,726 -0.37(-0.24%)
Oct 03, 2012 150.00 152.94 149.15 152.94 1,056,765 +3.01(+2.01%)
Oct 02, 2012 149.94 150.61 149.16 149.93 755,767 -0.01(-0.01%)
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.