BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023302.53303.17297.68300.20300.20816,600
01 Jun 2023301.02308.38300.19302.41302.411,033,600
31 May 2023298.69299.58294.81296.41296.411,566,900
30 May 2023297.92298.95295.00298.69298.69802,600
26 May 2023298.51299.11294.83298.66298.66945,500
25 May 2023298.51298.89291.64297.13297.131,073,000
24 May 2023301.82302.31298.33301.56301.56842,700
23 May 2023305.23306.87302.33303.15303.15762,700
22 May 2023309.93310.47306.13306.87306.87528,000
19 May 2023307.00310.50306.52308.48308.48568,800
18 May 2023305.85306.23301.94305.45305.45616,800
17 May 2023308.25308.25302.15306.25306.25585,400
16 May 2023310.60310.64306.11307.61307.61638,400
15 May 2023310.00312.48309.15311.87311.87495,800
12 May 2023310.97311.41307.70309.60309.60442,600
11 May 2023313.50313.59308.65310.56310.56726,300
10 May 2023315.19315.78310.71313.26313.26795,100
09 May 2023311.87315.69311.09314.00314.00906,100
08 May 2023317.48317.48310.00314.37314.37936,100
05 May 2023313.81319.74310.66318.06318.061,734,400
04 May 2023311.42314.37309.58313.57313.571,214,000
03 May 2023315.00316.69309.55311.00311.002,787,500
02 May 2023309.20311.89305.26309.28309.281,090,900
01 May 2023305.75312.23304.22311.11311.111,278,900
28 Apr 2023293.91305.50293.37304.23304.231,957,700
27 Apr 2023288.00294.08285.55293.72293.721,459,500
26 Apr 2023278.59289.24274.90288.04288.041,817,400
25 Apr 2023291.05294.00280.71282.41282.411,527,900
24 Apr 2023293.99295.25292.17293.03293.031,138,100
21 Apr 2023290.60294.19289.51293.99293.99847,800
20 Apr 2023290.24291.58289.26290.27290.27653,500
19 Apr 2023292.69293.85291.98292.27292.27492,400
18 Apr 2023292.36294.62290.07293.83293.83668,900
17 Apr 2023294.00294.22290.05292.20292.20764,900
14 Apr 2023288.55289.39285.05288.13288.13571,400
13 Apr 2023286.26290.90285.45289.70289.70715,500
12 Apr 2023284.57287.09283.60285.79285.79611,200
11 Apr 2023283.32285.47282.49283.69283.69556,100
10 Apr 2023285.40285.65280.29282.86282.86475,800
06 Apr 2023285.06287.77283.80286.80286.80737,100
05 Apr 2023276.00285.36275.33283.99283.991,008,200
04 Apr 2023277.11277.58273.39275.25275.25579,200
03 Apr 2023276.34279.07275.68277.34277.34772,800
31 Mar 2023275.44279.00275.44278.03278.031,197,000
30 Mar 2023275.73276.38272.64275.13275.13714,000
29 Mar 2023271.12274.62270.89274.01274.01772,900
28 Mar 2023270.06271.90268.78270.25270.25560,300
27 Mar 2023270.81272.43269.48269.98269.98607,800
24 Mar 2023265.44271.36263.15270.03270.03973,400
23 Mar 2023262.84267.45262.50265.17265.17703,700
22 Mar 2023266.11267.25260.95261.22261.22530,500
21 Mar 2023268.97268.99264.14266.15266.15621,300
20 Mar 2023264.65268.79262.76267.91267.91878,400
17 Mar 2023264.79265.21260.74263.16263.161,602,200
16 Mar 2023259.46267.15259.37265.25265.251,010,600
15 Mar 2023260.18262.99258.23262.37262.37735,500
14 Mar 2023262.17265.81259.30262.35262.351,110,700
13 Mar 2023256.56261.30255.41258.55258.551,027,300
10 Mar 2023258.99262.88254.80256.56256.56880,700
09 Mar 2023264.19264.85258.23258.99258.99884,000
08 Mar 2023264.88265.80261.72263.02263.02649,600
07 Mar 2023271.00271.01263.99264.88264.88640,900
06 Mar 2023270.50272.64267.80270.25270.251,116,500
03 Mar 2023269.01271.07267.73270.27270.27842,000
02 Mar 2023270.63271.99268.47268.75268.75732,100
01 Mar 2023267.97275.38267.53272.21272.211,167,600
28 Feb 2023267.76270.49266.77269.86269.861,083,500
27 Feb 2023272.26274.65269.00269.20269.20822,200
24 Feb 2023269.71273.27267.53270.02270.02904,500
23 Feb 2023273.08275.01269.02271.95271.95863,200
22 Feb 2023272.37275.25271.63272.55272.55760,700
21 Feb 2023277.44277.75271.68271.93271.931,023,400
17 Feb 2023270.91278.86269.25278.38278.38782,900
16 Feb 2023277.93277.93270.00271.53271.531,511,000
15 Feb 2023288.00288.37275.52278.98278.981,590,300
14 Feb 2023289.82292.75284.76289.08289.081,049,200
13 Feb 2023284.45290.76282.31290.46290.46761,800
10 Feb 2023286.74287.73283.79286.30286.30724,700
09 Feb 2023286.11292.17286.11287.00287.00857,300
08 Feb 2023288.70291.43285.21285.45285.45678,700
07 Feb 2023286.50292.42285.10291.43291.43802,800
06 Feb 2023285.08292.26285.08288.28288.28782,700
03 Feb 2023288.57291.10282.52283.63283.63789,100
02 Feb 2023291.62293.47285.70287.52287.52982,800
01 Feb 2023289.57293.23286.13291.60291.60755,300
31 Jan 2023287.00290.97286.77290.90290.90851,900
30 Jan 2023287.44290.08284.38285.94285.94619,000
27 Jan 2023292.36295.90289.94290.08290.08894,200
26 Jan 2023292.34293.01289.67291.92291.92557,800
25 Jan 2023291.44292.79288.37292.34292.34707,400
24 Jan 2023291.93293.34289.33291.88291.88911,000
23 Jan 2023285.97292.32285.52291.93291.931,553,000
20 Jan 2023282.36286.40280.28285.77285.771,101,500
19 Jan 2023281.40284.36280.13280.13280.13623,100
18 Jan 2023290.58291.91282.65283.47283.471,322,300
17 Jan 2023287.32290.13286.33289.59289.591,167,200
13 Jan 2023286.99289.51285.15288.04288.041,008,000
12 Jan 2023283.95288.21280.06288.08288.081,218,000
11 Jan 2023281.85285.33281.24285.03285.031,386,200
10 Jan 2023276.83283.38275.32281.46281.461,379,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...