New Zealand markets open in 9 hours 10 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.63+0.23 (+0.10%)
At close: 04:00PM EDT
227.65 +1.02 (+0.45%)
Pre-market: 08:00AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024227.73228.48223.62226.63226.63692,400
19 Jul 2024225.67227.63222.38226.40226.40851,800
18 Jul 2024226.00231.27223.30225.25225.25856,200
17 Jul 2024223.39230.10221.67228.33228.33949,500
16 Jul 2024221.79228.57220.81225.02225.021,006,200
15 Jul 2024230.06230.06221.21221.58221.581,381,800
12 Jul 2024237.98238.00226.50230.06230.061,473,200
11 Jul 2024234.50237.98232.47236.80236.80667,100
10 Jul 2024229.85232.82227.92232.75232.75522,600
09 Jul 2024227.71229.33225.59229.06229.06518,800
08 Jul 2024226.47229.42225.80228.07228.07535,600
05 Jul 2024225.03226.42223.05225.65225.65458,300
03 Jul 2024229.45229.45222.74224.61224.61580,700
02 Jul 2024231.71233.17225.10228.82228.82860,200
01 Jul 2024231.41236.81230.65231.77231.77862,700
28 Jun 2024229.50235.49227.73231.82231.822,242,800
27 Jun 2024223.43230.12222.79228.72228.721,005,400
26 Jun 2024221.79225.11220.02224.46224.46861,300
25 Jun 2024225.48229.53222.83223.19223.19812,600
24 Jun 2024225.74227.79223.63226.60226.601,000,300
21 Jun 2024227.35228.15222.05224.00224.003,013,400
20 Jun 2024220.94226.33220.38225.58225.58676,200
18 Jun 2024226.59228.50223.02223.65223.65757,000
17 Jun 2024230.83230.83225.62226.46226.46993,500
14 Jun 2024232.56233.71230.26231.69231.69747,900
13 Jun 2024227.72234.39227.06233.84233.84994,300
12 Jun 2024227.62232.34226.53230.63230.631,036,700
11 Jun 2024225.73228.53225.31225.74225.74937,300
10 Jun 2024224.52229.00224.25225.98225.98919,200
07 Jun 2024230.61230.96224.66225.43225.43958,600
06 Jun 2024235.10236.71230.01231.99231.99887,200
05 Jun 2024234.45237.54230.39236.72236.72947,800
04 Jun 2024229.82234.39228.83234.13234.131,016,700
03 Jun 2024225.30233.19224.58229.80229.801,220,700
31 May 2024219.23225.59218.03224.94224.941,872,400
30 May 2024214.63220.21212.90220.07220.07939,900
29 May 2024216.40216.40210.33214.41214.41980,400
28 May 2024216.00218.92215.17218.73218.73633,200
24 May 2024218.21219.44217.06217.81217.81770,900
23 May 2024223.58223.85217.21218.06218.061,068,700
22 May 2024228.00228.00223.02225.21225.211,225,700
21 May 2024229.29231.95224.82227.69227.69761,200
20 May 2024230.71232.75228.97231.58231.58719,100
17 May 2024229.42230.83226.43230.57230.57985,100
16 May 2024231.60234.58228.07230.04230.04936,600
15 May 2024228.98236.90228.66235.32235.321,792,600
14 May 2024226.10227.30222.01226.88226.881,126,900
13 May 2024223.00225.58221.72225.34225.341,274,600
10 May 2024222.76223.95220.01221.50221.50655,200
09 May 2024220.67222.91218.89222.75222.75754,500
08 May 2024218.00221.53217.00219.72219.72758,500
07 May 2024221.52221.98216.08218.92218.921,156,400
06 May 2024219.23222.40218.29221.42221.421,199,700
03 May 2024215.30217.88213.11217.51217.511,144,100
02 May 2024217.99218.46213.14213.51213.51877,700
01 May 2024215.56218.66214.70216.13216.13916,300
30 Apr 2024214.66217.73213.58214.82214.821,225,600
29 Apr 2024208.99218.86208.54215.50215.502,068,000
26 Apr 2024201.22210.83199.10208.90208.901,894,100
25 Apr 2024201.21205.36198.11202.46202.461,590,100
24 Apr 2024198.97205.75198.97201.99201.993,265,700
23 Apr 2024193.34195.86192.75193.18193.181,461,700
22 Apr 2024196.19196.78193.23194.11194.111,119,500
19 Apr 2024190.72194.53189.44194.38194.381,599,600
18 Apr 2024191.75192.56189.52190.52190.521,512,000
17 Apr 2024196.36196.36192.01192.16192.161,320,600
16 Apr 2024196.20197.73194.94195.15195.15871,900
15 Apr 2024198.73199.53196.40196.80196.801,159,200
12 Apr 2024204.23205.24197.78198.18198.181,245,900
11 Apr 2024202.76204.74200.92203.68203.681,019,100
10 Apr 2024203.00203.99200.65201.55201.55900,900
09 Apr 2024205.02209.06205.02206.52206.52969,000
08 Apr 2024203.89205.77202.91204.95204.95723,700
05 Apr 2024204.28205.19202.18203.87203.87954,500
04 Apr 2024207.24210.00205.22205.30205.30776,400
03 Apr 2024207.71208.70205.36206.38206.38904,500
02 Apr 2024213.09213.44207.58207.64207.641,462,800
01 Apr 2024215.69215.69212.56214.83214.83850,300
28 Mar 2024217.36217.57214.00215.63215.631,912,200
27 Mar 2024213.75216.34212.92216.34216.341,250,000
26 Mar 2024216.15216.67211.02212.02212.021,589,800
25 Mar 2024217.77218.26215.59216.69216.69725,900
22 Mar 2024221.30221.30215.36218.10218.101,070,900
21 Mar 2024219.33221.74217.95220.75220.751,001,100
20 Mar 2024217.18219.36216.53218.15218.15945,000
19 Mar 2024218.35219.02215.59218.63218.631,518,800
18 Mar 2024220.34220.56217.53219.40219.401,356,500
15 Mar 2024219.15221.31216.80219.31219.312,407,100
14 Mar 2024225.25226.02218.58219.62219.621,611,500
13 Mar 2024228.76229.90224.93226.56226.561,481,100
12 Mar 2024229.34229.75225.35227.36227.361,068,900
11 Mar 2024223.30230.22223.24230.07230.071,218,200
08 Mar 2024225.45228.36221.98223.24223.241,657,800
07 Mar 2024219.92219.92216.69219.36219.361,150,300
06 Mar 2024217.47219.99216.80217.56217.561,441,400
05 Mar 2024219.65221.50216.50217.23217.23890,400
04 Mar 2024221.17222.92219.76221.02221.021,083,600
01 Mar 2024217.46222.02215.35220.95220.951,085,400
29 Feb 2024221.76224.00216.70216.99216.991,917,800
28 Feb 2024222.25224.12221.00221.74221.741,038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...