BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018323.06327.12318.52320.41320.411,813,900
Oct 18, 2018337.79337.79328.00330.15330.151,002,500
Oct 17, 2018337.89342.27334.68338.23338.23939,800
Oct 16, 2018330.89339.12328.77338.61338.611,151,000
Oct 15, 2018329.97332.07327.38328.41328.41921,000
Oct 12, 2018331.62333.30326.14330.94330.941,264,900
Oct 11, 2018338.23340.85324.46327.27327.271,395,700
Oct 10, 2018342.64346.72337.53337.53337.531,420,200
Oct 09, 2018342.74346.42341.15344.57344.57778,900
Oct 08, 2018340.67345.57338.22343.03343.03852,400
Oct 05, 2018344.29347.78336.21342.08342.08989,100
Oct 04, 2018350.78351.98340.65343.10343.101,079,200
Oct 03, 2018345.66353.81344.79352.75352.751,119,400
Oct 02, 2018353.14353.99344.40345.41345.411,340,100
Oct 01, 2018355.30358.41350.57352.56352.56974,900
Sep 28, 2018355.00357.00352.43353.31353.311,542,900
Sep 27, 2018351.39357.50350.42355.60355.601,219,500
Sep 26, 2018342.20353.21341.74349.37349.371,595,600
Sep 25, 2018347.04347.49341.46341.65341.651,232,300
Sep 24, 2018342.99347.76341.86347.02347.021,016,300
Sep 21, 2018343.10345.41338.52345.41345.413,874,500
Sep 20, 2018339.97342.64337.80341.24341.241,085,000
Sep 19, 2018337.85339.98334.87338.91338.91844,800
Sep 18, 2018333.46338.48332.48336.89336.891,243,300
Sep 17, 2018338.56338.56333.50334.40334.40944,100
Sep 14, 2018341.32342.06337.37338.68338.68882,000
Sep 13, 2018341.05342.41337.83340.58340.58862,300
Sep 12, 2018337.96340.43333.03340.03340.03869,400
Sep 11, 2018340.66341.48337.09337.70337.70906,700
Sep 10, 2018342.69342.85337.53340.25340.251,105,500
Sep 07, 2018340.00341.69336.27339.65339.65997,600
Sep 06, 2018345.44346.99339.61341.34341.34833,800
Sep 05, 2018344.37349.43342.75346.60346.601,039,000
Sep 04, 2018353.85355.00341.61346.72346.721,296,800
Aug 31, 2018351.26354.13350.02353.49353.49867,200
Aug 30, 2018350.15355.94348.37352.74352.74875,900
Aug 29, 2018347.16352.02346.16349.99349.991,291,300
Aug 28, 2018344.42348.00341.87345.53345.531,125,900
Aug 27, 2018343.30343.32340.42342.70342.70704,600
Aug 24, 2018343.03343.03339.77342.33342.33620,000
Aug 23, 2018344.97344.97339.24341.89341.89750,000
Aug 22, 2018342.65346.47342.00344.98344.98597,500
Aug 21, 2018345.70346.39343.00343.28343.28625,200
Aug 20, 2018347.56347.56341.79344.11344.11821,700
Aug 17, 2018341.00346.83339.13345.22345.22917,300
Aug 16, 2018342.08345.33340.46342.93342.93882,500
Aug 15, 2018341.00343.92337.31340.72340.72953,200
Aug 14, 2018342.26347.76341.59343.63343.63883,400
Aug 13, 2018343.79344.37339.22340.79340.791,052,000
Aug 10, 2018344.93347.40340.34343.00343.001,359,100
Aug 09, 2018350.88352.25345.78346.90346.901,248,100
Aug 08, 2018348.05352.33347.97350.09350.09969,200
Aug 07, 2018345.64352.46344.00350.10350.101,614,900
Aug 06, 2018343.04344.22340.33341.17341.171,034,200
Aug 03, 2018350.10350.57342.27344.21344.211,164,400
Aug 02, 2018342.22350.00340.81347.93347.931,414,600
Aug 01, 2018335.84344.74334.38344.06344.061,688,400
Jul 31, 2018332.17338.74330.90334.37334.372,052,700
Jul 30, 2018340.52341.37330.96331.46331.462,408,400
Jul 27, 2018346.20346.47339.11340.40340.402,426,100
Jul 26, 2018340.50353.41337.00344.74344.744,924,000
Jul 25, 2018374.10388.67372.94383.83383.834,686,600
Jul 24, 2018380.00383.00366.01372.84372.844,191,700
Jul 23, 2018358.71362.22355.88358.13358.131,884,600
Jul 20, 2018358.35360.50356.53358.71358.711,666,300
Jul 19, 2018356.20360.27356.04358.11358.111,650,600
Jul 18, 2018353.81358.75350.28358.51358.511,399,800
Jul 17, 2018352.20356.02351.52354.98354.981,486,100
Jul 16, 2018348.80353.20346.10353.03353.031,460,100
Jul 13, 2018347.01351.67344.05348.48348.481,168,600
Jul 12, 2018347.03348.07343.55347.66347.661,304,400
Jul 11, 2018341.84346.20340.00344.10344.101,786,600
Jul 10, 2018347.54347.90339.15344.82344.823,425,600
Jul 09, 2018357.93360.35347.51354.00354.003,872,800
Jul 06, 2018347.05367.89340.55357.48357.4812,857,000
Jul 05, 2018295.77299.73294.78298.81298.81746,300
Jul 03, 2018296.06296.92292.64293.51293.51452,900
Jul 02, 2018290.30296.12288.13295.77295.771,116,400
Jun 29, 2018290.08292.68287.81290.24290.241,394,300
Jun 28, 2018289.32290.33285.32288.75288.751,405,900
Jun 27, 2018292.20293.48287.81287.93287.931,116,200
Jun 26, 2018291.68293.57288.45291.92291.92943,300
Jun 25, 2018295.92297.15289.20292.19292.191,685,500
Jun 22, 2018298.00298.38295.00296.04296.041,334,600
Jun 21, 2018296.21298.05294.63297.34297.341,206,700
Jun 20, 2018293.10298.44292.37296.86296.861,273,600
Jun 19, 2018286.14296.01286.04292.04292.041,706,200
Jun 18, 2018294.05294.97283.24289.12289.123,409,000
Jun 15, 2018306.05309.50303.42305.03305.031,882,400
Jun 14, 2018307.47309.60304.67305.68305.681,344,600
Jun 13, 2018306.47310.91305.58306.91306.911,180,300
Jun 12, 2018306.26308.88304.27306.19306.191,085,200
Jun 11, 2018302.76308.98302.74306.68306.681,178,900
Jun 08, 2018304.68304.99300.36303.29303.291,519,800
Jun 07, 2018304.33307.91303.06305.37305.371,392,900
Jun 06, 2018299.15303.94298.89303.75303.751,371,200
Jun 05, 2018299.39301.70295.76298.64298.641,206,300
Jun 04, 2018297.04301.51296.12298.91298.911,027,100
Jun 01, 2018294.94298.36293.02297.09297.091,210,000
May 31, 2018298.07301.22291.82293.96293.962,081,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...