BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2019280.43283.50280.06282.62282.621,199,041
Nov 15, 2019278.25283.95277.11282.27282.271,922,200
Nov 14, 2019282.84282.84271.48275.15275.152,354,800
Nov 13, 2019290.25290.25280.95281.89281.891,910,300
Nov 12, 2019295.00296.25289.12291.40291.401,860,900
Nov 11, 2019292.48294.92290.52294.14294.141,007,700
Nov 08, 2019286.53293.39285.25293.25293.251,477,100
Nov 07, 2019289.52290.56285.60286.87286.871,430,700
Nov 06, 2019292.34293.00286.85289.00289.001,306,400
Nov 05, 2019293.75295.09288.82292.18292.181,374,300
Nov 04, 2019301.14302.56293.13293.43293.431,576,200
Nov 01, 2019299.79303.79298.57299.20299.201,463,100
Oct 31, 2019300.02301.58295.57298.71298.711,959,900
Oct 30, 2019302.51306.92299.02299.89299.892,146,500
Oct 29, 2019294.76299.89294.74297.50297.502,391,300
Oct 28, 2019283.76295.97283.39295.54295.542,394,900
Oct 25, 2019285.34290.18284.10288.04288.042,163,900
Oct 24, 2019278.21287.04278.01285.68285.682,803,200
Oct 23, 2019285.24286.67275.66278.82278.825,522,400
Oct 22, 2019310.00318.00279.16281.87281.8721,843,100
Oct 21, 2019222.00225.78221.56223.51223.512,358,100
Oct 18, 2019225.49225.49220.01220.06220.062,801,700
Oct 17, 2019227.85228.97223.48225.60225.601,776,600
Oct 16, 2019226.23229.75225.96227.72227.721,365,300
Oct 15, 2019225.41228.33225.16226.06226.061,976,600
Oct 14, 2019222.50226.38221.84225.76225.762,553,900
Oct 11, 2019225.44227.50220.51223.21223.212,388,300
Oct 10, 2019222.14224.21221.96223.00223.001,471,200
Oct 09, 2019223.15224.15221.90222.13222.131,429,300
Oct 08, 2019225.16226.10221.56221.94221.941,973,700
Oct 07, 2019225.64229.76224.00226.99226.991,572,000
Oct 04, 2019223.10225.50222.20224.00224.001,214,600
Oct 03, 2019221.70223.48219.70222.50222.501,827,500
Oct 02, 2019226.56228.35220.61221.26221.261,990,800
Oct 01, 2019232.76234.04224.67227.20227.201,805,800
Sep 30, 2019230.28235.25229.42232.82232.821,182,400
Sep 27, 2019231.28233.24228.13230.22230.221,340,200
Sep 26, 2019236.61236.86228.80230.22230.221,647,200
Sep 25, 2019236.20239.19235.67235.90235.901,148,700
Sep 24, 2019240.00241.47235.15236.20236.201,545,300
Sep 23, 2019238.58242.71237.37239.96239.961,317,800
Sep 20, 2019235.43242.21234.30238.79238.793,577,300
Sep 19, 2019235.11238.42234.23235.62235.621,237,800
Sep 18, 2019239.36239.52233.32235.17235.171,562,400
Sep 17, 2019234.86239.50234.36238.70238.701,205,700
Sep 16, 2019236.17240.50234.82236.12236.121,598,400
Sep 13, 2019232.00237.98232.00236.63236.631,689,000
Sep 12, 2019236.31236.31226.06232.31232.311,953,500
Sep 11, 2019230.23238.74229.78235.96235.961,823,600
Sep 10, 2019230.25234.80230.18233.00233.001,718,900
Sep 09, 2019225.58231.06224.39230.00230.001,651,800
Sep 06, 2019224.46227.27222.70224.57224.571,201,300
Sep 05, 2019220.44225.43220.44223.96223.961,491,900
Sep 04, 2019218.75219.39215.78219.29219.291,166,200
Sep 03, 2019218.15219.89216.09217.44217.441,385,000
Aug 30, 2019220.73221.68217.90219.75219.751,226,300
Aug 29, 2019223.10223.75219.80220.16220.161,175,300
Aug 28, 2019220.55223.48219.00221.07221.071,408,200
Aug 27, 2019225.00225.64219.71220.79220.791,564,000
Aug 26, 2019227.32227.99222.95223.76223.76983,600
Aug 23, 2019231.26231.87225.10225.85225.851,288,100
Aug 22, 2019233.42233.60229.53232.06232.06732,900
Aug 21, 2019232.80233.78231.50233.18233.18807,500
Aug 20, 2019235.09235.55230.75231.28231.28843,600
Aug 19, 2019233.37236.64233.18235.72235.721,021,800
Aug 16, 2019229.39232.87227.44231.68231.68953,900
Aug 15, 2019227.08228.66226.53227.63227.631,034,400
Aug 14, 2019230.00230.57226.00226.72226.721,390,900
Aug 13, 2019230.83234.76230.20233.23233.231,067,400
Aug 12, 2019234.09235.53229.45230.96230.961,233,700
Aug 09, 2019237.84238.00234.40235.80235.801,036,000
Aug 08, 2019238.16239.92235.78238.23238.231,651,400
Aug 07, 2019237.81239.15233.07237.58237.581,169,400
Aug 06, 2019236.45240.99232.30240.17240.171,389,900
Aug 05, 2019240.35240.99234.15235.21235.211,327,000
Aug 02, 2019242.12242.98239.33242.27242.271,111,100
Aug 01, 2019238.76245.30236.42243.06243.061,871,000
Jul 31, 2019239.76241.42235.24237.82237.821,074,900
Jul 30, 2019237.33242.64236.06241.51241.511,215,900
Jul 29, 2019238.21239.30235.93237.11237.11883,600
Jul 26, 2019233.91238.45232.32238.21238.211,544,500
Jul 25, 2019241.32241.55237.30238.21238.21932,800
Jul 24, 2019244.70245.93239.15241.24241.241,565,000
Jul 23, 2019239.00246.99238.21243.88243.883,295,000
Jul 22, 2019232.52235.24231.29232.48232.481,274,700
Jul 19, 2019232.86234.13231.09231.27231.271,315,700
Jul 18, 2019229.85232.34228.58232.23232.231,195,800
Jul 17, 2019231.53231.99229.35229.44229.44851,700
Jul 16, 2019234.30235.04231.06231.55231.551,207,200
Jul 15, 2019232.53234.35229.89233.62233.621,028,300
Jul 12, 2019230.89233.45230.64231.42231.421,248,700
Jul 11, 2019231.80232.14227.19231.60231.601,421,200
Jul 10, 2019233.88235.98229.46232.43232.431,281,400
Jul 09, 2019229.49234.36228.53234.22234.221,235,600
Jul 08, 2019234.25234.25228.03230.84230.841,539,900
Jul 05, 2019236.91238.91233.23234.25234.251,264,500
Jul 03, 2019237.00238.74236.24238.27238.27680,200
Jul 02, 2019236.26236.48233.40236.37236.371,401,100
Jul 01, 2019236.59238.03234.13235.49235.491,866,900
Jun 28, 2019235.49237.29233.46233.87233.873,667,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...