$228.52 +3.92 (%) Biogen Inc - NASDAQ

Jun. 28, 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
6/28/2016225.68229.75225.68228.522,115,685
6/27/2016227.00229.54223.02224.602,929,862
6/24/2016232.00235.30229.00229.022,685,048
6/23/2016237.18238.79235.76238.621,402,996
6/22/2016233.66238.48232.16234.602,622,350
6/21/2016238.00238.99232.99233.001,955,884
6/20/2016241.00242.50237.17237.391,401,107
6/17/2016242.27242.27238.20238.212,219,712
6/16/2016236.91243.34236.54242.191,995,519
6/15/2016242.38242.99238.59238.912,101,563
6/14/2016243.35245.01240.16241.701,696,739
6/13/2016245.76248.40244.04244.351,628,246
6/10/2016248.15249.04244.02246.132,455,325
6/9/2016253.14256.19249.57250.462,860,184
6/8/2016255.03256.79251.41254.173,610,356
6/7/2016264.45264.73250.87252.868,876,397
6/6/2016290.00290.74285.21289.841,618,702
6/3/2016289.51292.69283.79290.231,472,999
6/2/2016286.88289.91286.57289.731,128,675
6/1/2016287.97289.95286.14286.821,418,366
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center