New Zealand markets open in 5 hours 38 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.35+3.04 (+1.37%)
As of 10:22AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022223.14226.77223.00225.35225.35167,756
25 Jan 2022221.16224.91218.37222.31222.311,506,000
24 Jan 2022220.22224.87214.88224.69224.691,995,700
21 Jan 2022225.37226.37220.29220.52220.522,205,300
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 2022235.08239.47233.80239.30239.301,767,600
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
20 Dec 2021239.75240.00234.25236.96236.961,127,700
17 Dec 2021233.00239.90232.58237.43237.432,262,900
16 Dec 2021237.29243.43234.86235.52235.521,252,200
15 Dec 2021230.20236.37228.95235.88235.881,262,400
14 Dec 2021233.93236.63230.17230.76230.761,232,500
13 Dec 2021231.68235.80230.18234.50234.501,236,600
10 Dec 2021232.80233.69229.52232.62232.62998,800
09 Dec 2021232.86236.89230.81232.43232.431,365,200
08 Dec 2021227.18235.22225.90234.72234.721,419,100
07 Dec 2021225.17228.80223.65226.83226.83941,300
06 Dec 2021223.20226.22222.15224.11224.111,101,800
03 Dec 2021227.69229.04221.72223.92223.921,426,500
02 Dec 2021228.55229.47224.46228.52228.521,276,200
01 Dec 2021236.98239.58228.88229.50229.501,672,700
30 Nov 2021236.50239.77228.68235.74235.743,294,300
29 Nov 2021245.36245.50235.18236.11236.112,229,100
26 Nov 2021250.78250.78242.02242.90242.901,300,400
24 Nov 2021253.18253.18247.66250.13250.131,579,800
23 Nov 2021252.07254.45249.52254.15254.15799,100
22 Nov 2021257.97258.89250.67252.21252.211,290,300
19 Nov 2021257.71260.16254.57257.19257.19898,800
18 Nov 2021259.98260.73253.18256.79256.79975,800
17 Nov 2021254.56261.41252.02258.38258.381,497,000
16 Nov 2021268.27268.72260.86261.55261.551,159,500
15 Nov 2021273.82276.50270.70271.82271.82756,300
12 Nov 2021270.67272.55267.52270.43270.43844,400
11 Nov 2021266.62267.61264.00266.57266.57637,700
10 Nov 2021270.03273.92266.05266.93266.93708,800
09 Nov 2021272.00274.69267.00270.03270.03894,700
08 Nov 2021279.51279.71268.27272.70272.701,151,900
05 Nov 2021279.31284.59276.42278.68278.68833,800
04 Nov 2021279.59280.62275.32280.41280.41949,100
03 Nov 2021271.53279.81269.98279.59279.591,041,500
02 Nov 2021272.27274.50264.58272.51272.511,839,100
01 Nov 2021266.15274.75265.50272.10272.101,222,600
29 Oct 2021264.41268.32262.02266.68266.68947,600
28 Oct 2021260.45266.50260.45264.87264.871,273,500
27 Oct 2021270.17270.60259.63259.95259.951,276,200
26 Oct 2021269.88273.64267.02271.12271.121,453,800
25 Oct 2021266.00271.51265.00269.94269.941,092,900
22 Oct 2021269.38270.37264.35264.80264.80873,200
21 Oct 2021266.30271.94266.29270.21270.211,374,200
20 Oct 2021270.11277.87264.78266.57266.572,153,000
19 Oct 2021270.00271.66266.30268.13268.131,801,700
18 Oct 2021279.42279.50269.19269.73269.731,496,100
15 Oct 2021285.34286.00278.57281.19281.191,299,600
14 Oct 2021286.00287.93282.65285.26285.26705,300
13 Oct 2021284.90285.30280.50283.65283.65521,400
12 Oct 2021285.48288.59283.79284.79284.79616,200
11 Oct 2021284.65288.77283.45285.59285.59620,600
08 Oct 2021287.44288.99284.00285.83285.83629,600
07 Oct 2021285.52290.76284.58287.77287.77879,900
06 Oct 2021280.12285.57279.12283.55283.55978,600
05 Oct 2021278.34282.26278.34280.44280.441,010,500
04 Oct 2021281.44284.56277.41278.32278.32924,900
01 Oct 2021281.35285.41279.24283.94283.94925,800
30 Sep 2021286.23287.80282.64282.99282.99793,900
29 Sep 2021285.76289.33284.64285.56285.56700,700
28 Sep 2021290.82291.54284.25284.71284.71785,100
27 Sep 2021290.55291.00286.16286.62286.62704,300
24 Sep 2021289.86293.47289.00291.71291.71817,500
23 Sep 2021293.69299.83292.10293.20293.20919,300
22 Sep 2021289.44292.17285.40289.32289.321,420,100
21 Sep 2021300.97304.21292.73295.54295.54738,000
20 Sep 2021297.94301.58296.31298.49298.49932,000
17 Sep 2021300.85300.85296.56300.19300.191,680,000
16 Sep 2021300.79302.93296.77299.69299.69752,200
15 Sep 2021298.99302.42296.36299.21299.211,125,800
14 Sep 2021301.68301.98294.34295.95295.951,039,000
13 Sep 2021301.87306.46300.00301.94301.94797,500
10 Sep 2021299.97302.47295.25299.81299.811,380,200
09 Sep 2021322.00322.49295.22300.15300.153,549,600
08 Sep 2021330.22330.22318.07321.55321.551,142,400
07 Sep 2021331.31332.87325.22327.24327.24967,300
03 Sep 2021336.80337.80333.06333.60333.60549,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...