Skip to main content

Biogen, Inc. (NQ: BIIB )

301.06 -4.11 (-1.35%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 212.51 216.69 211.59 215.06 1,152,013 +0.86(+0.40%)
Jul 28, 2022 212.36 215.22 208.73 214.20 852,636 +1.28(+0.60%)
Jul 27, 2022 209.65 213.67 209.65 212.92 849,178 +2.07(+0.98%)
Jul 26, 2022 206.70 214.02 206.70 210.85 916,159 +3.28(+1.58%)
Jul 25, 2022 205.99 207.96 204.18 207.57 776,914 +1.32(+0.64%)
Jul 22, 2022 214.44 215.31 205.29 206.25 842,311 -7.81(-3.65%)
Jul 21, 2022 208.27 214.68 207.94 214.06 1,136,892 +6.57(+3.17%)
Jul 20, 2022 217.00 220.70 204.67 207.49 1,991,046 -12.77(-5.80%)
Jul 19, 2022 217.74 222.20 216.28 220.26 1,074,655 +5.92(+2.76%)
Jul 18, 2022 217.57 218.79 213.05 214.34 1,056,143 -2.67(-1.23%)
Jul 15, 2022 215.37 217.36 213.75 217.01 732,085 +2.74(+1.28%)
Jul 14, 2022 212.98 215.05 210.26 214.27 920,130 -0.26(-0.12%)
Jul 13, 2022 211.92 216.34 211.92 214.53 635,105 -1.05(-0.49%)
Jul 12, 2022 216.66 218.56 214.04 215.58 711,078 +0.32(+0.15%)
Jul 11, 2022 217.56 218.00 214.52 215.26 609,717 -3.54(-1.62%)
Jul 08, 2022 216.38 220.78 215.90 218.80 919,017 +0.84(+0.39%)
Jul 07, 2022 215.83 219.91 215.13 217.96 900,584 +1.98(+0.92%)
Jul 06, 2022 213.11 216.80 211.17 215.98 969,384 +3.40(+1.60%)
Jul 05, 2022 208.98 212.73 206.78 212.58 897,926 +1.95(+0.93%)
Jul 01, 2022 205.37 210.75 203.92 210.63 801,896 +6.69(+3.28%)
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%)
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.