BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019340.33340.55334.71337.42337.421,270,800
Jan 17, 2019331.24339.96330.32338.34338.341,004,700
Jan 16, 2019337.43339.97330.06332.03332.031,232,100
Jan 15, 2019330.67337.97328.93337.54337.54982,200
Jan 14, 2019331.28331.52327.72330.42330.42952,500
Jan 11, 2019329.40333.57327.83333.21333.211,317,800
Jan 10, 2019325.62331.37324.20331.19331.19845,800
Jan 09, 2019325.76330.70324.46326.63326.631,223,600
Jan 08, 2019324.53325.90320.47324.44324.441,008,100
Jan 07, 2019319.28327.26317.41322.40322.401,316,500
Jan 04, 2019311.80323.63309.90318.33318.331,532,600
Jan 03, 2019306.76316.69305.92307.00307.002,148,600
Jan 02, 2019296.84307.13296.54304.69304.691,336,500
Dec 31, 2018294.56302.48294.20300.92300.921,064,300
Dec 28, 2018294.50298.25292.50293.52293.521,053,300
Dec 27, 2018290.19294.43283.50294.41294.411,477,600
Dec 26, 2018279.46295.23278.96295.17295.171,513,000
Dec 24, 2018281.18286.75278.46278.50278.50997,500
Dec 21, 2018291.32296.24280.40280.60280.603,070,800
Dec 20, 2018292.49296.59289.61292.33292.331,648,100
Dec 19, 2018295.04299.24289.43292.69292.692,036,600
Dec 18, 2018313.81313.94289.72294.75294.752,990,800
Dec 17, 2018315.46323.93310.97313.10313.101,397,600
Dec 14, 2018319.60320.54314.15314.55314.551,233,800
Dec 13, 2018323.97325.69319.00320.14320.141,220,700
Dec 12, 2018324.34330.75319.54322.61322.611,401,500
Dec 11, 2018323.64326.63318.36319.79319.791,050,100
Dec 10, 2018317.94321.11310.99319.44319.44968,100
Dec 07, 2018324.60326.55316.15316.73316.731,172,100
Dec 06, 2018318.50326.73313.64326.70326.701,575,600
Dec 04, 2018332.92336.30321.83322.73322.731,345,500
Dec 03, 2018335.00338.72329.38332.19332.191,131,500
Nov 30, 2018327.03333.77325.15333.72333.721,666,900
Nov 29, 2018329.06330.99324.60326.61326.61821,300
Nov 28, 2018324.25332.50321.33332.24332.241,067,700
Nov 27, 2018317.77323.91316.12323.81323.81964,400
Nov 26, 2018321.70322.49315.41319.50319.501,141,600
Nov 23, 2018313.81324.45313.28320.08320.08597,800
Nov 21, 2018319.89321.05315.28315.56315.56746,900
Nov 20, 2018318.96323.51313.25319.48319.481,357,000
Nov 19, 2018325.12326.32315.45319.21319.211,204,000
Nov 16, 2018321.82326.19320.62324.05324.051,542,100
Nov 15, 2018311.27322.05310.00321.72321.721,196,000
Nov 14, 2018321.56322.78312.99313.55313.551,390,900
Nov 13, 2018320.43325.26317.93319.08319.08839,400
Nov 12, 2018324.90325.00317.56318.90318.90954,900
Nov 09, 2018325.77326.63322.09325.20325.20783,000
Nov 08, 2018330.52331.41325.00326.04326.041,088,300
Nov 07, 2018323.13331.88322.40331.51331.511,371,500
Nov 06, 2018316.03322.42316.03320.28320.281,064,600
Nov 05, 2018314.18318.80313.58317.15317.151,020,000
Nov 02, 2018319.33320.89309.64312.70312.701,197,900
Nov 01, 2018304.43315.94304.27315.33315.331,331,100
Oct 31, 2018308.67310.67303.27304.27304.271,328,600
Oct 30, 2018301.92306.69298.34306.28306.281,482,700
Oct 29, 2018304.41308.49294.72300.96300.961,567,600
Oct 26, 2018292.85304.90291.00300.17300.172,174,300
Oct 25, 2018294.61302.34288.34298.47298.473,001,700
Oct 24, 2018315.94319.69301.09302.05302.052,766,800
Oct 23, 2018315.00326.50311.00316.15316.152,414,500
Oct 22, 2018322.30323.85314.16315.54315.541,736,300
Oct 19, 2018323.06327.12318.52320.41320.411,885,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...