$292.10 +2.56 (%) Biogen Inc - NASDAQ

Dec. 9, 2016 | 01:15 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
12/8/2016285.80292.97278.58289.544,771,276
12/7/2016285.50288.97280.50285.301,967,395
12/6/2016291.75294.45290.00291.161,572,611
12/5/2016298.94299.89289.48290.221,870,741
12/2/2016296.53299.95293.04297.191,429,360
12/1/2016296.32296.65293.11295.781,684,754
11/30/2016303.34304.30293.95294.072,164,882
11/29/2016304.73307.42302.53302.771,389,545
11/28/2016304.36305.84301.30303.781,247,877
11/25/2016306.46307.15302.39305.20741,587
11/23/2016293.82308.88293.80305.935,378,165
11/22/2016320.79321.00314.02318.111,522,222
11/21/2016318.36320.31316.52318.321,331,116
11/18/2016318.86321.00313.31317.001,298,399
11/17/2016318.23320.24315.35319.301,459,513
11/16/2016323.15325.30317.39317.651,218,135
11/15/2016321.55323.15314.61322.581,685,065
11/14/2016319.73324.83317.54321.491,567,854
11/11/2016320.29322.64314.47319.181,619,528
11/10/2016321.95329.83319.49324.402,665,842
11/9/2016312.00328.98309.68319.864,271,743
11/8/2016295.20299.07292.55295.601,031,009
11/7/2016290.64297.27289.23295.622,189,951
11/4/2016269.39279.93268.00277.001,307,599
11/3/2016277.65278.57272.98273.491,407,914
11/2/2016282.31282.31277.09277.261,081,865
11/1/2016280.03285.18279.53282.561,371,542
10/31/2016284.91285.00279.23280.181,448,893
10/28/2016290.29290.47280.34283.641,884,480
10/27/2016298.00300.78290.51290.891,554,338
10/26/2016294.98301.34291.30296.462,660,104
10/25/2016290.84291.08285.28286.001,838,332
10/24/2016292.30293.41290.00290.781,088,183
10/21/2016299.07299.07289.78290.651,567,526
10/20/2016293.85300.32293.77299.661,323,709
10/19/2016296.26296.54292.49295.14988,160
10/18/2016292.87298.57292.63295.051,153,112
10/17/2016289.89293.42288.25291.671,209,675
10/14/2016295.63297.34290.13290.501,149,803
10/13/2016289.19296.62288.91294.411,571,633
10/12/2016298.29299.12291.49291.881,823,719
10/11/2016304.13304.52296.32298.301,494,581
10/10/2016308.00308.70304.27304.59987,242
10/7/2016307.31308.00302.22305.591,525,994
10/6/2016308.30309.89303.92305.99865,092
10/5/2016313.27313.32308.60309.70977,263
10/4/2016311.94314.00309.89311.48914,048
10/3/2016313.00313.00308.85311.591,001,181
9/30/2016306.59314.38306.04313.032,124,784
9/29/2016310.17312.47304.04305.781,133,926
9/28/2016315.99315.99308.74310.551,020,123
9/27/2016309.78315.00307.50314.531,104,517
9/26/2016311.70312.02308.68309.82924,232
9/23/2016312.58317.32312.11312.58881,641
9/22/2016313.07315.98311.37314.811,378,024
9/21/2016309.00312.39304.11312.001,527,608
9/20/2016306.06308.86304.00307.051,100,149
9/19/2016304.83308.00303.17303.501,108,344
9/16/2016303.15306.29300.17304.511,874,532
9/15/2016300.00304.46298.01302.821,276,546
9/14/2016298.34304.11298.21299.791,538,707
9/13/2016300.25300.76294.74297.411,829,334
9/12/2016294.14303.85293.84302.661,810,964
9/9/2016304.62305.48296.07296.101,976,236
9/8/2016311.35312.45307.42307.731,482,300
9/7/2016309.96313.72309.96312.301,155,574
9/6/2016310.43316.47309.12310.671,705,393
9/2/2016311.83318.88308.66313.592,233,859
9/1/2016307.96309.25305.02306.031,068,034
8/31/2016307.68308.68304.22305.631,044,983
8/30/2016305.24309.00305.00307.861,070,960
8/29/2016307.87309.14304.79306.131,044,953
8/26/2016307.21310.74304.56308.171,124,177
8/25/2016309.03311.97301.02306.851,669,761
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center