$308.04 -1.29 (%) Biogen Inc - NASDAQ

Aug. 25, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIIB historical data

Date Open High Low Close Volume
8/24/2016318.18321.74306.73309.331,646,520
8/23/2016316.81322.99315.28318.171,429,298
8/22/2016316.15320.82315.13316.811,317,755
8/19/2016313.69319.89312.39316.811,393,517
8/18/2016313.57313.76312.00313.38878,954
8/17/2016314.17314.71311.29313.82852,640
8/16/2016313.27316.67312.64313.42946,103
8/15/2016313.40315.08310.01313.39929,774
8/12/2016311.99315.23311.65313.94993,791
8/11/2016309.47316.25309.42314.491,771,130
8/10/2016315.00315.00307.14308.871,236,312
8/9/2016313.72316.24311.80314.421,132,233
8/8/2016316.02316.35309.16313.652,136,783
8/5/2016316.16318.91313.69315.961,358,794
8/4/2016320.15320.45314.01314.562,002,341
8/3/2016321.77324.30310.06321.346,040,515
8/2/2016302.88333.65297.66330.117,799,985
8/1/2016300.00307.50299.06301.833,565,617
7/29/2016288.85290.46286.80289.931,338,487
7/28/2016288.61289.98285.07289.031,454,493
7/27/2016286.83288.77286.08288.351,458,156
7/26/2016286.00289.95285.47287.041,987,081
7/25/2016287.84290.58285.02287.351,977,714
7/22/2016282.09290.92281.38287.783,394,578
7/21/2016279.76282.54274.23282.455,548,039
7/20/2016259.87263.16257.57262.411,830,168
7/19/2016260.94262.49258.16259.821,094,509
7/18/2016260.04262.80257.47261.502,133,040
7/15/2016254.12260.45253.81260.302,404,882
7/14/2016253.30253.80250.02252.871,295,371
7/13/2016254.24254.27250.82251.191,285,359
7/12/2016253.78254.85251.29253.361,175,107
7/11/2016253.25255.10251.12252.541,746,571
7/8/2016248.63251.78246.11251.301,296,446
7/7/2016247.24249.66245.22247.271,140,351
7/6/2016241.64247.89240.71247.481,750,938
7/5/2016244.62244.80240.07242.031,239,300
7/1/2016242.57246.55241.59245.061,465,515
6/30/2016239.31241.90236.67241.822,093,220
6/29/2016232.87239.85232.00238.912,881,234
6/28/2016225.68229.75225.68228.522,115,685
6/27/2016227.00229.54223.02224.602,929,862
6/24/2016232.00235.30229.00229.022,685,048
6/23/2016237.18238.79235.76238.621,402,996
6/22/2016233.66238.48232.16234.602,622,350
6/21/2016238.00238.99232.99233.001,955,884
6/20/2016241.00242.50237.17237.391,401,107
6/17/2016242.27242.27238.20238.212,219,712
6/16/2016236.91243.34236.54242.191,995,519
6/15/2016242.38242.99238.59238.912,101,563
6/14/2016243.35245.01240.16241.701,696,739
6/13/2016245.76248.40244.04244.351,628,246
6/10/2016248.15249.04244.02246.132,455,325
6/9/2016253.14256.19249.57250.462,860,184
6/8/2016255.03256.79251.41254.173,610,356
6/7/2016264.45264.73250.87252.868,876,397
6/6/2016290.00290.74285.21289.841,618,702
6/3/2016289.51292.69283.79290.231,472,999
6/2/2016286.88289.91286.57289.731,128,675
6/1/2016287.97289.95286.14286.821,418,366
5/31/2016285.00291.63284.66289.732,146,497
5/27/2016282.00284.25280.61282.791,262,957
5/26/2016279.53284.28279.09282.001,829,382
5/25/2016273.73280.07273.51279.701,796,363
5/24/2016266.33273.42263.94272.941,560,917
5/23/2016263.77267.18263.15264.85848,539
5/20/2016259.31265.55259.00263.661,340,393
5/19/2016262.80264.70256.42258.721,281,160
5/18/2016262.65265.82262.26264.291,040,769
5/17/2016265.15267.89263.08263.521,160,998
5/16/2016263.03266.95262.60266.261,306,115
5/13/2016261.41264.98260.10262.03997,710
5/12/2016268.25270.55259.59262.711,299,337
5/11/2016272.22273.61267.00267.25971,498
5/10/2016271.64273.61269.60273.271,031,756
5/9/2016264.72273.14264.10270.171,425,832
5/6/2016263.47265.87260.89263.611,202,308
5/5/2016263.58265.40262.63264.621,105,910
5/4/2016271.70271.75262.44263.121,788,237
5/3/2016272.82276.61271.09273.711,603,572
5/2/2016274.74274.99268.88273.691,359,264
4/29/2016278.24280.53271.40274.991,941,004
4/28/2016278.00284.05277.51281.081,403,403
4/27/2016281.57282.00278.52280.061,099,742
4/26/2016285.63285.95280.67281.701,473,726
4/25/2016281.57286.32281.56284.851,663,573
4/22/2016280.40283.54278.21282.702,355,104
4/21/2016268.84280.13268.84279.603,153,554
4/20/2016271.92271.92263.31265.892,522,477
4/19/2016273.10275.98270.23271.001,397,437
4/18/2016267.85273.37267.04272.921,541,310
4/15/2016270.56271.07265.31268.501,685,157
4/14/2016270.71272.00269.07270.56910,058
4/13/2016269.22272.77267.35271.731,394,969
4/12/2016265.00268.68262.27267.611,459,066
4/11/2016271.57272.98264.21265.191,888,514
4/8/2016275.00275.16267.33270.832,135,965
4/7/2016278.03280.70271.15273.042,006,137
4/6/2016266.33280.58266.17279.573,018,816
4/5/2016262.28267.75262.15265.621,700,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center