$324.38 +5.60 (%) Biogen Inc - NASDAQ

Aug. 3, 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
7/31/2015319.57322.35312.70318.782,261,458
7/30/2015312.54319.42310.52317.002,303,854
7/29/2015321.92323.00309.15313.343,278,003
7/28/2015312.52320.51308.68319.933,547,037
7/27/2015305.40325.00303.76309.439,975,021
7/24/2015327.00327.00299.76300.0316,634,140
7/23/2015394.17396.23384.51385.052,602,459
7/22/201539.00401.11389.61391.744,053,512
7/21/2015410.35412.24405.51409.501,768,739
7/20/2015407.53409.40403.01408.931,816,591
7/17/2015406.37407.13401.75404.661,890,273
7/16/2015402.72407.31402.05403.731,335,511
7/15/2015404.59407.83399.53400.551,471,755
7/14/2015396.95403.21393.72400.201,507,198
7/13/2015391.21395.79388.64391.231,517,929
7/10/2015401.00401.44381.86388.233,887,459
7/9/2015403.56404.36399.29399.291,325,282
7/8/2015405.00406.23396.73397.681,312,892
7/7/2015405.25409.91400.33408.061,488,886
7/6/2015399.86412.00399.51404.631,189,697
7/2/2015407.29407.98403.15404.28929,142
7/1/2015408.32409.98404.38405.41992,529
6/30/2015403.55405.00396.66403.941,582,231
6/29/2015404.50407.86395.90396.211,474,127
6/26/2015412.24413.70405.79408.73958,701
6/25/2015412.92417.68410.06411.29902,791
6/24/2015415.43415.99410.27410.65990,646
6/23/2015419.65420.99414.04416.261,081,740
6/22/2015415.00420.00414.79417.571,185,778
6/19/2015406.61414.00406.61411.052,951,884
6/18/2015393.47404.90393.40401.551,677,369
6/17/2015389.35391.90386.31390.86920,924
6/16/2015386.59390.99385.46388.28930,941
6/15/2015386.64390.43382.02388.281,048,502
6/12/2015391.26395.80386.25388.771,078,418
6/11/2015390.60395.15390.16393.541,323,308
6/10/2015382.97390.06378.00388.501,573,278
6/9/2015384.27385.88378.82382.001,260,764
6/8/2015387.66389.39384.67386.37776,984
6/5/2015382.88389.75381.57387.86998,812
6/4/2015385.50387.54382.54384.341,527,580
6/3/2015388.77393.79387.33387.481,281,539
6/2/2015391.36391.76384.00387.621,947,063
6/1/2015398.87399.58391.00393.351,193,635
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!