Skip to main content

Biogen, Inc. (NQ: BIIB )

220.99 +2.77 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 203.58 207.09 200.40 203.94 1,186,197 -1.29(-0.63%)
Jun 29, 2022 202.07 205.92 199.87 205.23 1,260,069 +2.72(+1.34%)
Jun 28, 2022 213.75 213.88 202.33 202.51 1,656,726 -11.06(-5.18%)
Jun 27, 2022 210.32 213.68 208.13 213.57 972,662 +1.64(+0.77%)
Jun 24, 2022 211.38 212.71 207.19 211.93 3,042,556 +0.55(+0.26%)
Jun 23, 2022 207.73 211.91 207.70 211.38 864,032 +4.38(+2.12%)
Jun 22, 2022 205.31 209.62 204.61 207.00 988,059 +0.11(+0.05%)
Jun 21, 2022 204.22 207.54 201.97 206.89 1,319,285 +5.15(+2.55%)
Jun 17, 2022 192.11 204.26 192.11 201.74 1,887,780 +10.21(+5.33%)
Jun 16, 2022 193.32 193.89 188.53 191.53 1,024,894 -5.73(-2.90%)
Jun 15, 2022 196.17 199.25 193.39 197.26 760,208 +3.08(+1.59%)
Jun 14, 2022 191.97 194.40 189.67 194.18 817,907 +2.02(+1.05%)
Jun 13, 2022 194.17 195.46 191.75 192.16 1,052,832 -5.34(-2.70%)
Jun 10, 2022 199.39 200.26 195.94 197.50 999,881 -4.72(-2.33%)
Jun 09, 2022 205.98 206.53 202.18 202.22 894,083 -4.51(-2.18%)
Jun 08, 2022 201.08 208.49 200.00 206.73 1,558,997 +5.65(+2.81%)
Jun 07, 2022 195.76 201.47 195.48 201.08 790,968 +3.97(+2.01%)
Jun 06, 2022 203.52 203.54 195.71 197.11 803,906 -3.51(-1.75%)
Jun 03, 2022 198.10 204.64 197.85 200.62 867,338 +2.12(+1.07%)
Jun 02, 2022 199.33 200.23 193.86 198.50 1,094,331 -1.50(-0.75%)
Jun 01, 2022 202.00 202.22 198.47 200.00 1,057,338 +0.00(+0.00%)
May 31, 2022 204.96 204.96 199.15 200.00 1,764,886 -6.20(-3.01%)
May 27, 2022 205.26 207.36 203.13 206.20 1,013,334 +1.98(+0.97%)
May 26, 2022 202.98 205.73 202.34 204.22 531,967 +1.86(+0.92%)
May 25, 2022 202.54 203.32 198.10 202.36 932,605 -0.18(-0.09%)
May 24, 2022 198.67 202.73 196.52 202.54 914,081 +3.14(+1.57%)
May 23, 2022 201.09 204.00 198.69 199.40 931,857 -0.25(-0.13%)
May 20, 2022 195.33 199.78 194.50 199.65 971,118 +6.56(+3.40%)
May 19, 2022 195.32 195.55 191.46 193.09 1,171,083 -2.62(-1.34%)
May 18, 2022 201.05 201.77 195.00 195.71 1,196,644 -7.19(-3.54%)
May 17, 2022 200.13 203.06 197.47 202.90 781,913 +4.52(+2.28%)
May 16, 2022 197.89 200.91 196.47 198.38 831,474 -0.73(-0.37%)
May 13, 2022 196.93 200.27 196.24 199.11 1,230,538 +4.79(+2.47%)
May 12, 2022 190.56 194.98 188.51 194.32 1,313,864 +3.25(+1.70%)
May 11, 2022 192.29 198.14 190.51 191.07 1,483,576 -3.93(-2.02%)
May 10, 2022 191.20 197.51 190.92 195.00 1,603,447 +7.46(+3.98%)
May 09, 2022 191.05 193.91 187.16 187.54 1,589,701 -6.07(-3.14%)
May 06, 2022 198.94 199.26 190.65 193.61 1,888,755 -7.57(-3.76%)
May 05, 2022 207.63 209.39 199.59 201.18 1,384,833 -8.92(-4.25%)
May 04, 2022 208.47 211.62 203.41 210.10 1,093,286 +4.40(+2.14%)
May 03, 2022 209.12 214.78 205.00 205.70 1,545,716 -1.62(-0.78%)
May 02, 2022 206.30 209.12 202.52 207.32 1,526,337 -0.12(-0.06%)
Apr 29, 2022 210.67 214.62 206.97 207.44 1,052,341 -2.97(-1.41%)
Apr 28, 2022 207.79 211.29 204.86 210.41 876,739 +3.47(+1.68%)
Apr 27, 2022 207.62 209.93 206.24 206.94 728,932 -0.05(-0.02%)
Apr 26, 2022 213.00 214.51 206.52 206.99 1,110,300 -7.55(-3.52%)
Apr 25, 2022 209.82 215.58 208.42 214.54 1,040,494 +4.55(+2.17%)
Apr 22, 2022 217.48 220.48 209.71 209.99 1,342,981 -8.41(-3.85%)
Apr 21, 2022 222.37 224.78 218.30 218.40 931,805 -2.03(-0.92%)
Apr 20, 2022 224.27 225.50 220.27 220.43 1,028,631 -2.59(-1.16%)
Apr 19, 2022 212.98 224.32 212.55 223.02 1,448,679 +10.48(+4.93%)
Apr 18, 2022 216.22 217.66 211.47 212.54 1,033,516 -0.01(-0.00%)
Apr 14, 2022 214.40 216.00 212.20 212.55 917,921 -1.43(-0.67%)
Apr 13, 2022 208.56 214.40 208.07 213.98 671,641 +5.92(+2.85%)
Apr 12, 2022 211.01 212.91 206.62 208.06 976,081 -2.56(-1.22%)
Apr 11, 2022 213.12 216.00 210.55 210.62 868,992 -4.13(-1.92%)
Apr 08, 2022 211.18 218.02 210.36 214.75 1,410,680 +3.11(+1.47%)
Apr 07, 2022 210.22 212.96 208.37 211.64 778,918 +1.93(+0.92%)
Apr 06, 2022 206.87 210.35 205.52 209.71 1,013,713 +2.10(+1.01%)
Apr 05, 2022 210.38 214.14 207.35 207.61 1,404,938 -4.03(-1.90%)
Apr 04, 2022 212.06 213.50 211.07 211.64 800,497 +0.99(+0.47%)
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.