$263.86 -9.41 (%) Biogen Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/6/2016292.60296.58291.01293.681,540,205
1/5/2016295.38298.64293.56296.701,263,926
1/4/2016300.34301.03291.40294.622,451,141
12/31/2015306.10309.33306.10306.351,063,813
12/30/2015309.98310.29307.00308.34802,451
12/29/2015304.99311.65304.77309.671,223,257
12/28/2015302.03304.98301.50303.84848,355
12/24/2015300.29303.87299.50302.29540,042
12/23/2015303.79303.79299.16300.19986,521
12/22/2015298.00301.84296.35300.771,215,815
12/21/2015294.84297.86293.50297.561,137,559
12/18/2015294.80299.82293.05293.372,790,223
12/17/2015299.04300.87296.38297.171,705,316
12/16/2015292.23299.68290.00299.292,104,190
12/15/2015285.01291.69282.56289.111,624,303
12/14/2015283.77285.00276.43282.391,654,957
12/11/2015285.54288.59282.23283.462,029,926
12/10/2015285.36291.22284.68289.881,422,778
12/9/2015286.21290.09283.02284.611,525,367
12/8/2015279.89289.76278.00288.461,751,954
12/7/2015283.31284.98279.70281.631,739,693
12/4/2015277.00284.75276.13284.451,917,051
12/3/2015284.22285.58274.23275.441,902,741
12/2/2015289.14290.39284.58284.961,369,003
12/1/2015289.30290.59285.80290.041,684,282
11/30/2015293.16294.26285.10286.861,679,305
11/27/2015292.97294.10290.78293.21465,774
11/25/2015290.00292.86289.29292.301,140,055
11/24/2015290.96292.61288.01289.151,325,436
11/23/2015290.40297.88290.26294.251,392,403
11/20/2015291.85292.43289.91290.161,723,798
11/19/2015292.00292.50286.53289.441,625,050
11/18/2015280.65292.68279.31291.982,253,239
11/17/2015284.20285.77278.55279.492,348,510
11/16/2015285.93286.75278.28283.531,960,074
11/13/2015290.18293.29283.83284.841,926,788
11/12/2015292.50297.28290.91291.331,457,184
11/11/2015297.94303.30293.79293.892,085,547
11/10/2015294.36298.98291.23297.221,801,031
11/9/2015294.00298.00291.76293.401,787,218
11/6/2015293.09296.10287.73295.352,450,102
11/5/2015294.15295.01288.50293.032,259,889
11/4/2015299.84302.39293.05296.572,437,712
11/3/2015302.05304.37298.24299.142,102,417
11/2/2015294.52303.31293.33303.082,785,781
10/30/2015294.00295.04290.00290.515,209,093
10/29/2015294.30299.41290.77293.723,612,027
10/28/2015291.95294.06285.50293.693,306,720
10/27/2015276.00291.77275.11290.633,722,592
10/26/2015279.82282.15273.37274.603,149,224
10/23/2015279.00280.88270.70276.993,866,446
10/22/2015276.33283.48270.07276.834,522,745
10/21/2015285.00291.01262.45276.348,416,934
10/20/2015273.06277.29264.58265.813,539,816
10/19/2015270.87276.50268.04273.022,940,026
10/16/2015270.18272.99267.00272.372,849,338
10/15/2015256.31268.53254.00268.412,750,293
10/14/2015260.44262.85254.40256.793,961,370
10/13/2015262.00270.82254.78256.044,302,890
10/12/2015270.92270.92263.51264.673,686,843
10/9/2015279.63280.00267.27269.164,047,227
10/8/2015278.33281.50272.28279.882,558,918
10/7/2015279.86284.62274.01279.243,469,855
10/6/2015282.41282.98269.00275.994,313,721
10/5/2015291.43292.48282.76286.552,703,044
10/2/2015283.38290.75280.72290.352,981,971
10/1/2015291.99292.89282.45287.302,871,881
9/30/2015283.98292.00283.06291.812,935,561
9/29/2015270.60288.57270.60278.233,819,690
9/28/2015282.54284.00267.00272.284,908,171
9/25/2015298.78298.78280.32284.793,366,113
9/24/2015295.58298.15287.12293.012,663,070
9/23/2015299.27303.79296.30298.341,642,943
9/22/2015292.52300.00289.00299.064,391,710
9/21/2015315.29315.43294.62297.164,161,886
9/18/2015321.06324.10313.00314.674,618,814
9/17/2015321.19330.54318.38325.302,589,181
9/16/2015319.05322.41315.08319.561,984,884
9/15/2015316.41321.65313.29319.862,060,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center