BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020287.32288.00284.90285.50285.501,765,000
Jan 16, 2020294.49294.80284.24286.14286.142,800,000
Jan 15, 2020298.94300.37292.41293.09293.091,975,600
Jan 14, 2020294.10306.35291.27298.97298.972,112,600
Jan 13, 2020294.81295.50290.83293.90293.901,401,100
Jan 10, 2020294.64298.74294.36296.51296.511,164,500
Jan 09, 2020293.99296.57292.36294.30294.30966,500
Jan 08, 2020288.88294.19287.81292.66292.661,059,000
Jan 07, 2020290.57291.84287.99290.09290.091,034,000
Jan 06, 2020290.24291.19288.20290.82290.821,271,000
Jan 03, 2020290.77292.68290.22290.85290.85700,100
Jan 02, 2020299.06299.08292.28294.24294.241,178,300
Dec 31, 2019295.28297.36292.84296.73296.73810,100
Dec 30, 2019300.37301.57295.01296.01296.01873,200
Dec 27, 2019302.85303.05299.49300.09300.09677,100
Dec 26, 2019304.47306.94301.28301.79301.79738,200
Dec 24, 2019301.64304.65301.07304.07304.07433,700
Dec 23, 2019302.90305.72300.86301.56301.561,542,200
Dec 20, 2019301.00301.85299.50301.05301.053,949,700
Dec 19, 2019297.27298.77295.01297.58297.581,472,400
Dec 18, 2019297.63300.83295.55296.61296.611,790,800
Dec 17, 2019301.86301.93296.30297.11297.111,360,300
Dec 16, 2019297.81301.74296.75301.40301.401,398,700
Dec 13, 2019298.00304.00294.89296.83296.831,946,100
Dec 12, 2019291.94296.17290.93293.85293.851,951,100
Dec 11, 2019296.82299.29292.00292.23292.231,313,900
Dec 10, 2019294.38300.26294.37297.20297.201,227,200
Dec 09, 2019300.27304.32295.46295.55295.552,077,000
Dec 06, 2019299.68304.56299.68300.26300.262,261,100
Dec 05, 2019291.00309.06275.04299.39299.395,988,600
Dec 04, 2019290.15293.14284.03289.52289.521,736,200
Dec 03, 2019291.78294.65289.80290.70290.701,644,900
Dec 02, 2019292.35296.60290.16292.39292.391,822,200
Nov 29, 2019301.10305.18299.40299.81299.81944,600
Nov 27, 2019303.61304.00298.68303.35303.351,369,900
Nov 26, 2019301.60307.35301.60302.99302.992,417,200
Nov 25, 2019301.63307.01300.56302.61302.612,226,100
Nov 22, 2019288.40301.86288.32299.08299.083,288,200
Nov 21, 2019285.35289.18283.76288.46288.461,292,200
Nov 20, 2019285.09289.10283.88285.40285.401,409,600
Nov 19, 2019282.11290.69280.51285.43285.432,001,500
Nov 18, 2019280.43283.50280.05282.62282.621,626,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...