New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.11+4.79 (+2.47%)
At close: 04:00PM EDT
199.00 -0.11 (-0.06%)
Pre-market: 07:09AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 2022196.93200.27196.24199.11199.111,230,400
12 May 2022190.56194.98188.51194.32194.321,313,900
11 May 2022192.29198.14190.51191.07191.071,483,500
10 May 2022191.20197.51190.92195.00195.001,603,400
09 May 2022191.05193.91187.16187.54187.541,589,700
06 May 2022198.94199.26190.65193.61193.611,888,700
05 May 2022207.63209.39199.59201.18201.181,384,800
04 May 2022208.47211.62203.41210.10210.101,093,300
03 May 2022209.12214.78205.00205.70205.701,545,700
02 May 2022206.30209.12202.52207.32207.321,526,200
29 Apr 2022210.67214.62206.97207.44207.441,049,400
28 Apr 2022207.79211.29204.86210.41210.41876,700
27 Apr 2022207.62209.93206.24206.94206.94728,800
26 Apr 2022213.00214.51206.52206.99206.991,110,300
25 Apr 2022209.82215.58208.42214.54214.541,040,500
22 Apr 2022217.48220.48209.71209.99209.991,342,900
21 Apr 2022222.37224.78218.30218.40218.40932,200
20 Apr 2022224.27225.50220.27220.43220.431,028,600
19 Apr 2022212.98224.32212.55223.02223.021,448,600
18 Apr 2022216.22217.66211.47212.54212.541,033,400
14 Apr 2022214.40216.00212.20212.55212.55917,900
13 Apr 2022208.56214.40208.07213.98213.98671,600
12 Apr 2022211.01212.91206.62208.06208.06976,100
11 Apr 2022213.12216.00210.55210.62210.62869,000
08 Apr 2022211.18218.02210.36214.75214.751,410,700
07 Apr 2022210.22212.96208.37211.64211.64779,100
06 Apr 2022206.87210.35205.52209.71209.711,014,200
05 Apr 2022210.38214.14207.35207.61207.611,404,900
04 Apr 2022212.06213.50211.07211.64211.64800,500
01 Apr 2022212.49212.97208.49210.65210.65675,800
31 Mar 2022212.13213.24210.10210.60210.60951,400
30 Mar 2022214.95216.36210.32211.03211.03585,400
29 Mar 2022212.96215.93212.66214.95214.95699,600
28 Mar 2022210.08212.26208.23211.68211.68807,500
25 Mar 2022213.32214.12209.41210.97210.97685,900
24 Mar 2022210.51213.72210.01213.01213.01736,200
23 Mar 2022210.92213.11209.38209.62209.62955,300
22 Mar 2022206.66212.11206.00210.92210.92849,600
21 Mar 2022207.70209.03203.99206.81206.811,284,400
18 Mar 2022204.39208.88203.07208.57208.572,102,800
17 Mar 2022203.04206.60202.01205.32205.321,057,100
16 Mar 2022201.23204.25198.06203.80203.801,075,000
15 Mar 2022193.21197.42193.09197.36197.361,306,300
14 Mar 2022198.59201.52192.67193.77193.771,475,800
11 Mar 2022201.13201.66197.25197.67197.67787,900
10 Mar 2022201.00203.36194.94198.64198.641,166,200
09 Mar 2022206.14209.70201.49202.27202.271,236,900
08 Mar 2022201.30209.83201.01202.01202.011,407,100
07 Mar 2022208.23218.22205.01205.78205.781,309,700
04 Mar 2022208.94211.36208.94209.45209.45708,800
03 Mar 2022213.03213.71209.19211.23211.23942,100
02 Mar 2022210.34211.06206.43207.79207.791,108,400
01 Mar 2022210.58213.80209.41210.34210.34804,400
28 Feb 2022204.40211.17202.58211.01211.011,395,300
25 Feb 2022204.49209.93203.88207.38207.381,035,200
24 Feb 2022204.86207.05200.36203.12203.121,883,300
23 Feb 2022210.07211.55208.94209.08209.08964,600
22 Feb 2022208.31212.26208.31209.81209.811,254,000
18 Feb 2022209.28211.50207.61209.79209.791,053,400
17 Feb 2022212.60214.14209.07210.60210.601,083,600
16 Feb 2022216.73216.73213.39214.55214.55763,800
15 Feb 2022214.01217.87214.01217.37217.37741,500
14 Feb 2022214.87215.37211.29214.12214.12872,900
11 Feb 2022219.24221.58214.11214.59214.591,118,600
10 Feb 2022224.47226.97219.03220.04220.041,316,000
09 Feb 2022224.33228.53222.21226.81226.81989,700
08 Feb 2022220.37223.38216.90222.39222.39991,300
07 Feb 2022220.74223.43219.39221.30221.30832,600
04 Feb 2022215.30223.10215.27221.53221.531,265,800
03 Feb 2022215.00223.14212.56220.17220.172,005,000
02 Feb 2022228.67228.77222.27224.96224.961,083,300
01 Feb 2022227.17231.22226.95229.37229.371,049,600
31 Jan 2022223.03228.01221.88226.00226.002,518,500
28 Jan 2022218.16225.23217.92225.21225.211,325,600
27 Jan 2022221.26223.74218.20218.94218.941,098,000
26 Jan 2022223.14226.88218.23219.60219.601,684,500
25 Jan 2022221.16224.91218.37222.31222.311,507,200
24 Jan 2022220.22224.87214.88224.69224.691,995,700
21 Jan 2022225.37226.37220.29220.52220.522,205,600
20 Jan 2022231.28233.12225.62225.91225.911,471,400
19 Jan 2022235.51235.51230.65230.81230.811,258,500
18 Jan 2022238.90238.90231.37233.81233.811,631,500
14 Jan 2022235.08239.47233.80239.30239.301,768,000
13 Jan 2022225.30239.64225.30236.67236.673,781,400
12 Jan 2022223.10227.59217.10225.34225.347,511,100
11 Jan 2022235.40243.71235.00241.52241.521,557,700
10 Jan 2022232.75235.55230.54235.31235.311,754,000
07 Jan 2022235.55236.90231.62232.60232.601,394,900
06 Jan 2022240.30242.45236.85237.30237.301,036,900
05 Jan 2022241.73249.00239.18239.27239.271,167,400
04 Jan 2022245.13245.45239.00241.73241.731,283,400
03 Jan 2022240.15247.51238.07244.14244.141,642,200
31 Dec 2021239.76243.71239.50239.92239.921,532,700
30 Dec 2021245.19247.00237.05240.00240.004,423,100
29 Dec 2021235.00265.54234.13258.31258.316,869,700
28 Dec 2021233.34236.96233.02235.99235.99775,000
27 Dec 2021235.23236.70232.36234.19234.191,744,600
23 Dec 2021232.95236.21232.04235.41235.411,003,300
22 Dec 2021236.26236.48231.29234.48234.48783,300
21 Dec 2021235.05237.60230.05234.65234.651,030,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...