New Zealand markets close in 57 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.00+2.72 (+1.03%)
At close: 04:00PM EDT
267.11 +0.11 (+0.04%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022265.51271.49257.02267.00267.003,748,900
29 Sept 2022269.29271.38260.36264.28264.286,184,000
28 Sept 2022282.96283.44265.02276.61276.6116,232,000
27 Sept 2022197.02200.95195.50197.79197.79849,100
26 Sept 2022197.44199.81194.63195.75195.751,021,400
23 Sept 2022200.28200.62194.45197.78197.781,443,600
22 Sept 2022197.49201.68195.58200.62200.62712,000
21 Sept 2022205.53209.25199.30199.34199.341,068,500
20 Sept 2022207.78207.95202.65204.20204.20947,100
19 Sept 2022206.88210.18205.53209.26209.26843,700
16 Sept 2022206.54209.19204.23208.26208.261,904,400
15 Sept 2022203.32208.71202.64206.72206.721,021,700
14 Sept 2022204.90205.07200.75204.11204.11840,800
13 Sept 2022208.90209.97203.29203.91203.911,064,000
12 Sept 2022212.10216.17211.08212.88212.88955,400
09 Sept 2022208.39212.92208.09211.84211.841,053,000
08 Sept 2022201.16208.05201.16207.98207.981,039,100
07 Sept 2022195.42201.25194.45200.67200.67766,200
06 Sept 2022196.06198.00194.42194.69194.69766,400
02 Sept 2022201.71201.71194.71196.03196.03762,000
01 Sept 2022194.77201.41193.65199.79199.79915,600
31 Aug 2022197.89198.49193.65195.38195.38871,300
30 Aug 2022196.60197.78195.17196.08196.08623,000
29 Aug 2022197.19198.61195.62197.11197.11479,700
26 Aug 2022205.33206.29198.53198.59198.59973,200
25 Aug 2022202.49205.06200.69204.83204.83673,200
24 Aug 2022201.74202.90200.15201.78201.78698,800
23 Aug 2022207.47207.67200.15202.81202.81872,700
22 Aug 2022212.25212.82207.20207.70207.70760,600
19 Aug 2022215.79216.61212.46214.09214.09623,400
18 Aug 2022216.94216.98214.33216.34216.34514,500
17 Aug 2022218.81219.65216.61217.58217.58486,000
16 Aug 2022221.74222.14217.55219.64219.64607,500
15 Aug 2022220.99222.50217.96222.38222.38669,900
12 Aug 2022218.58222.17218.58220.99220.99768,900
11 Aug 2022221.22222.82216.92218.22218.22652,900
10 Aug 2022220.60221.62216.98221.04221.04925,500
09 Aug 2022216.34218.60214.29217.59217.59564,900
08 Aug 2022216.79222.22215.38217.56217.56932,100
05 Aug 2022215.83219.07215.06218.20218.20670,500
04 Aug 2022214.74218.86214.74217.30217.30991,200
03 Aug 2022210.00217.03210.00213.60213.601,005,500
02 Aug 2022209.51213.46208.55209.15209.15685,300
01 Aug 2022213.90214.64208.81209.26209.261,117,500
29 Jul 2022212.51216.69211.59215.06215.061,152,000
28 Jul 2022212.36215.22208.73214.20214.20852,600
27 Jul 2022209.65213.67209.65212.92212.92848,800
26 Jul 2022206.70214.02206.70210.85210.85916,200
25 Jul 2022205.99207.96204.18207.57207.57776,900
22 Jul 2022214.44215.31205.29206.25206.25842,300
21 Jul 2022208.27214.68207.94214.06214.061,136,800
20 Jul 2022217.00220.70204.67207.49207.491,991,500
19 Jul 2022217.74222.20216.28220.26220.261,075,200
18 Jul 2022217.57218.79213.05214.34214.341,056,100
15 Jul 2022215.37217.36213.75217.01217.01732,100
14 Jul 2022212.98215.05210.26214.27214.27920,100
13 Jul 2022211.92216.35211.92214.53214.53635,100
12 Jul 2022216.66218.56214.04215.58215.58711,100
11 Jul 2022217.56218.00214.52215.26215.26609,700
08 Jul 2022216.38220.79215.90218.80218.80918,900
07 Jul 2022215.83219.91215.13217.96217.96900,600
06 Jul 2022213.11216.80211.17215.98215.98969,400
05 Jul 2022208.98212.73206.78212.58212.58897,900
01 Jul 2022205.37210.75203.92210.63210.63800,700
30 Jun 2022203.58207.09200.40203.94203.941,186,200
29 Jun 2022202.07205.92199.87205.23205.231,260,100
28 Jun 2022213.75213.88202.33202.51202.511,656,700
27 Jun 2022210.32213.68208.13213.57213.57972,600
24 Jun 2022211.38212.71207.19211.93211.932,947,000
23 Jun 2022207.73211.91207.70211.38211.38864,000
22 Jun 2022205.31209.62204.61207.00207.00988,100
21 Jun 2022204.22207.54201.97206.89206.891,319,200
17 Jun 2022192.11204.26192.11201.74201.741,884,700
16 Jun 2022193.32193.89188.54191.53191.531,024,900
15 Jun 2022196.17199.25193.39197.26197.26760,200
14 Jun 2022191.97194.40189.67194.18194.18817,900
13 Jun 2022194.17195.46191.75192.16192.161,052,800
10 Jun 2022199.39200.26195.95197.50197.50999,700
09 Jun 2022205.98206.53202.18202.22202.22894,100
08 Jun 2022201.08208.49200.00206.73206.731,559,000
07 Jun 2022195.76201.47195.48201.08201.08791,000
06 Jun 2022203.52203.54195.71197.11197.11803,900
03 Jun 2022198.10204.64197.85200.62200.62867,300
02 Jun 2022199.33200.23193.86198.51198.511,094,300
01 Jun 2022202.00202.22198.47200.00200.001,055,300
31 May 2022204.96204.96199.15200.00200.001,767,400
27 May 2022205.26207.36203.13206.20206.201,013,300
26 May 2022202.98205.73202.34204.22204.22532,000
25 May 2022202.54203.32198.10202.36202.36932,500
24 May 2022198.67202.73196.52202.54202.54914,100
23 May 2022201.09204.00198.69199.40199.40931,900
20 May 2022195.33199.78194.50199.65199.65972,600
19 May 2022195.32195.55191.46193.09193.091,171,100
18 May 2022201.05201.77195.00195.71195.711,197,100
17 May 2022200.13203.06197.48202.90202.90781,900
16 May 2022197.89200.92196.47198.38198.38831,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...