$396.99 -3.11 (%) Biogen Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIIB historical data

Date Open High Low Close Volume
5/29/2015400.09401.89395.64396.991,303,117
5/28/2015402.30403.85399.10400.10789,137
5/27/2015393.81403.22391.52402.921,117,038
5/26/2015397.17399.93391.62392.88899,787
5/22/2015399.19401.79397.40398.68829,840
5/21/2015400.24401.65397.97401.15858,982
5/20/2015394.50403.48391.61401.001,478,546
5/19/2015396.01400.11393.96395.171,346,962
5/18/2015389.38396.41389.22395.42996,354
5/15/2015395.00398.19389.08391.241,443,126
5/14/2015392.98395.11387.37394.351,613,094
5/13/2015396.00398.38388.72390.041,170,296
5/12/2015393.20397.78389.00395.301,142,526
5/11/2015403.20404.00395.00396.911,575,058
5/8/2015390.88399.50390.03398.432,037,778
5/7/2015384.00388.07380.61383.291,298,083
5/6/2015387.25389.99380.41383.561,279,740
5/5/2015385.00388.45381.00385.801,594,816
5/4/2015389.45393.89384.75386.221,457,011
5/1/2015377.52388.14377.52386.222,738,394
4/30/2015380.89383.83368.88373.932,685,872
4/29/2015377.97388.45376.00383.783,255,638
4/28/2015388.80391.87374.36374.684,923,876
4/27/2015401.75403.45388.08389.273,431,994
4/24/2015410.00410.87395.00401.716,084,406
4/23/2015423.00431.84421.00430.281,938,171
4/22/2015423.88425.96418.55423.571,298,164
4/21/2015425.19426.17420.17422.111,224,628
4/20/2015424.66424.77419.00422.921,183,283
4/17/2015424.00426.99416.84419.441,837,610
4/16/2015428.14432.88428.00428.651,109,018
4/15/2015430.76432.74424.57430.962,038,080
4/14/2015423.99426.48417.71423.571,365,123
4/13/2015426.70432.47422.52423.361,263,254
4/10/2015426.16428.83420.50425.651,063,127
4/9/2015424.60431.78419.48426.631,341,609
4/8/2015419.30427.51418.10425.361,540,055
4/7/2015415.50425.37415.13418.091,571,945
4/6/2015408.75420.09408.21413.421,873,805
4/2/2015415.40416.48410.64412.441,701,777
4/1/2015423.20423.47407.55413.812,711,733
3/31/2015430.16433.98422.10422.241,808,665
3/30/2015433.68437.00428.60431.621,600,075
3/27/2015430.12436.67429.36429.871,859,181
3/26/2015427.80432.88420.41428.933,354,325
3/25/2015449.06450.25431.39431.633,743,694
3/24/2015462.99467.64452.01452.712,481,382
3/23/2015466.07474.00460.50463.733,712,598
3/20/2015475.92480.18456.06475.9810,643,242
3/19/2015434.80439.90431.33433.652,471,896
3/18/2015425.00431.00417.05427.932,030,270
3/17/2015420.10426.48417.50426.121,968,927
3/16/2015415.46422.37414.22421.321,564,535
3/13/2015407.09416.70407.09413.351,745,275
3/12/2015411.49411.49406.02407.641,553,494
3/11/2015415.31416.24407.51408.111,426,806
3/10/2015409.67420.44409.61414.201,400,677
3/9/2015417.23417.65411.60415.511,516,214
3/6/2015424.23424.23416.24417.631,643,719
3/5/2015417.42425.70417.09425.611,847,295
3/4/2015410.95417.18406.10414.131,524,051
3/3/2015415.00415.17407.12412.791,236,017
3/2/2015410.67416.82406.40415.791,347,278
2/27/2015410.23411.31405.80409.591,371,021
2/26/2015408.82411.77406.07410.10863,782
2/25/2015405.32412.02400.57408.941,114,813
2/24/2015410.25410.74402.83404.89854,226
2/23/2015408.25411.32406.23408.58955,238
2/20/2015406.40409.03403.36408.05945,924
2/19/2015401.04408.24400.56406.731,144,305
2/18/2015396.83401.87396.52401.12782,821
2/17/2015389.11402.29388.67397.911,321,114
2/13/2015391.68394.39387.24391.661,180,115
2/12/2015394.69395.00386.14392.111,755,141
2/11/2015394.86396.86388.53390.001,766,321
2/10/2015398.05400.86394.06395.131,811,638
2/9/2015398.05402.84396.46396.881,440,778
2/6/2015400.30407.94399.00402.001,640,453
2/5/2015393.70402.40390.11401.791,576,240
2/4/2015388.60394.48381.36391.122,166,026
2/3/2015390.73395.50386.34393.891,781,484
2/2/2015389.03394.98382.00390.001,832,685
1/30/2015372.75397.00372.75389.164,029,832
1/29/2015351.53354.61345.76353.251,707,791
1/28/2015360.29361.38350.50351.181,485,977
1/27/2015358.28364.76357.13357.891,446,335
1/26/2015357.63362.84355.45362.441,330,585
1/23/2015352.98359.87352.03357.531,077,661
1/22/2015364.00364.00349.49353.652,322,866
1/21/2015361.41366.17358.22361.831,336,963
1/20/2015354.50365.19350.64363.282,076,362
1/16/2015339.37353.44339.35352.751,672,977
1/15/2015350.04354.55339.66339.881,667,792
1/14/2015348.00355.61347.52348.751,429,918
1/13/2015352.81361.91348.35352.742,489,440
1/12/2015345.50350.00343.71347.841,899,187
1/9/2015349.78352.08338.24342.342,562,144
1/8/2015359.42360.00341.71350.254,286,905
1/7/2015338.09354.00338.05353.242,484,299
1/6/2015339.98346.64334.40334.651,898,150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center