$289.73 +6.94 (%) Biogen Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIIB historical data

Date Open High Low Close Volume
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
4/4/2016260.56266.00260.04264.012,414,503
4/1/2016258.83261.96257.50260.542,156,239
3/31/2016255.07261.40254.19260.321,550,277
3/30/2016256.04257.92252.63254.181,162,260
3/29/2016251.68254.97246.74254.681,276,632
3/28/2016255.05256.71251.45251.761,018,969
3/24/2016253.79257.54251.13254.691,077,050
3/23/2016257.00258.35253.59255.241,545,596
3/22/2016252.70261.38252.20259.421,564,556
3/21/2016249.52257.41247.01256.051,451,654
3/18/2016247.83251.16243.21250.783,347,878
3/17/2016250.00250.03242.25246.311,894,960
3/16/2016250.42256.19247.61250.841,744,823
3/15/2016257.47257.92248.54250.331,954,790
3/14/2016258.91259.89256.90257.771,242,377
3/11/2016255.98260.04255.10259.741,759,902
3/10/2016257.00260.57251.00251.971,962,820
3/9/2016261.26263.28252.38255.661,892,508
3/8/2016267.24269.02260.78261.281,552,059
3/7/2016262.14272.44261.20269.521,681,155
3/4/2016269.64269.68263.13263.941,640,771
3/3/2016272.22272.82266.14268.641,430,947
3/2/2016270.17274.57268.66273.661,664,018
3/1/2016261.37271.01259.25270.901,928,394
2/29/2016262.68265.60259.18259.421,790,106
2/26/2016264.06266.47260.88264.491,603,838
2/25/2016261.90262.84259.16262.351,520,232
2/24/2016256.35257.68249.01257.221,433,723
2/23/2016264.81265.86257.90258.991,539,215
2/22/2016265.26266.00261.34265.831,218,089
2/19/2016257.36263.00255.12261.401,450,147
2/18/2016266.60266.96258.51259.051,536,157
2/17/2016256.29265.86256.08265.631,921,449
2/16/2016249.00257.42249.00256.522,084,238
2/12/2016248.78249.20242.07247.222,119,511
2/11/2016246.31250.02243.03245.112,171,180
2/10/2016253.35257.37249.28252.201,763,503
2/9/2016246.54255.00243.85249.992,386,904
2/8/2016260.45260.45248.16250.772,758,161
2/5/2016271.10272.67258.46263.862,856,944
2/4/2016270.16279.38269.11273.272,073,406
2/3/2016267.58270.74261.00270.432,086,401
2/2/2016267.74271.20265.16266.061,929,816
2/1/2016270.34275.83269.58273.451,852,008
1/29/2016268.42273.90265.70273.063,080,416
1/28/2016275.77276.97261.70265.963,056,490
1/27/2016275.05285.28270.34273.265,159,614
1/26/2016262.76264.48257.78259.872,108,156
1/25/2016269.46271.21261.30262.101,792,368
1/22/2016266.36269.48264.62268.922,111,804
1/21/2016269.67271.05261.02262.082,530,991
1/20/2016263.25272.78257.66269.352,368,262
1/19/2016276.98276.99264.72269.852,209,644
1/15/2016271.01279.89269.25273.332,579,877
1/14/2016268.57283.30265.37280.572,414,322
1/13/2016279.42281.99267.00267.252,108,384
1/12/2016281.18285.56271.00278.671,833,879
1/11/2016280.59283.95271.66278.542,109,571
1/8/2016284.65288.11280.00280.591,808,881
1/7/2016286.52289.99283.03284.011,844,924
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center