BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2018277.14284.00276.74283.75283.751,019,903
May 22, 2018278.21281.04278.01279.69279.691,317,500
May 21, 2018281.36282.10276.42277.67277.671,628,100
May 18, 2018281.01282.73280.02280.40280.401,639,700
May 17, 2018280.26281.62277.26280.57280.571,830,700
May 16, 2018277.33283.55276.94281.51281.511,515,700
May 15, 2018280.16281.73275.00276.06276.061,729,000
May 14, 2018282.34285.52281.02282.34282.342,027,100
May 11, 2018274.36283.59274.36282.39282.391,908,700
May 10, 2018272.65276.26272.10274.00274.001,416,600
May 09, 2018269.75275.72269.07274.03274.031,377,300
May 08, 2018271.11271.45267.89269.73269.731,303,300
May 07, 2018271.15273.78269.02269.70269.701,296,800
May 04, 2018264.99272.58264.99270.34270.341,937,800
May 03, 2018272.84275.04264.51266.44266.441,999,000
May 02, 2018273.00277.57264.03274.13274.133,616,700
May 01, 2018274.89279.72271.69274.61274.611,910,300
Apr 30, 2018277.58280.31273.45273.60273.602,083,300
Apr 27, 2018275.60279.44274.01276.80276.801,955,600
Apr 26, 2018271.10277.43270.52273.86273.862,084,800
Apr 25, 2018262.70274.40262.27269.45269.452,765,700
Apr 24, 2018253.71266.73249.17262.15262.153,619,800
Apr 23, 2018263.14264.48258.00259.30259.301,922,300
Apr 20, 2018266.03267.66261.20263.02263.021,584,500
Apr 19, 2018267.69271.05264.82266.02266.02910,900
Apr 18, 2018265.50270.74265.50268.03268.031,382,200
Apr 17, 2018265.77268.76263.78264.75264.751,863,000
Apr 16, 2018267.44269.26262.21263.11263.111,323,300
Apr 13, 2018269.27269.49264.15265.39265.391,197,100
Apr 12, 2018268.67270.18266.27267.44267.441,238,300
Apr 11, 2018263.36269.95262.00265.99265.991,771,500
Apr 10, 2018261.51267.58259.44265.09265.091,983,200
Apr 09, 2018258.29264.46254.33257.52257.522,235,500
Apr 06, 2018263.51266.16256.77257.65257.651,954,000
Apr 05, 2018271.83272.99263.84264.98264.981,804,300
Apr 04, 2018263.63273.31263.62272.40272.401,603,100
Apr 03, 2018267.97270.82262.49266.48266.481,456,600
Apr 02, 2018272.02272.54261.00266.89266.891,550,300
Mar 29, 2018273.11276.44271.00273.82273.821,237,800
Mar 28, 2018266.38275.00265.69271.82271.821,991,800
Mar 27, 2018269.75273.37263.41265.16265.161,880,500
Mar 26, 2018263.24270.20262.48268.20268.202,226,800
Mar 23, 2018272.95273.25259.76260.13260.133,039,600
Mar 22, 2018275.46278.37271.63271.89271.891,748,600
Mar 21, 2018279.61280.98275.86277.29277.291,340,000
Mar 20, 2018278.66281.40276.51279.68279.681,313,400
Mar 19, 2018285.83286.49276.43278.37278.371,530,400
Mar 16, 2018289.40292.30287.47287.62287.622,294,200
Mar 15, 2018286.48288.26285.13286.70286.701,342,900
Mar 14, 2018285.03289.17282.71285.72285.722,039,500
Mar 13, 2018282.21286.54280.52283.24283.242,258,600
Mar 12, 2018286.00286.68279.29279.90279.902,349,000
Mar 09, 2018285.87286.76281.70286.10286.101,715,000
Mar 08, 2018285.47286.82283.23284.69284.691,313,700
Mar 07, 2018285.47285.83282.00284.54284.541,404,900
Mar 06, 2018286.86288.68283.76285.98285.98881,700
Mar 05, 2018284.16288.13282.59286.95286.95904,300
Mar 02, 2018278.22288.00277.00286.96286.961,511,900
Mar 01, 2018288.11291.44281.36282.35282.352,339,200
Feb 28, 2018291.26292.90287.39288.99288.991,742,400
Feb 27, 2018290.83294.03289.42290.10290.101,697,400
Feb 26, 2018294.00296.10288.80290.01290.011,448,300
Feb 23, 2018287.59294.24285.60292.78292.782,541,500
Feb 22, 2018287.70291.91283.97284.81284.812,484,700
Feb 21, 2018287.56290.66285.11286.10286.101,922,400
Feb 20, 2018292.00294.88286.51287.45287.452,004,500
Feb 16, 2018297.75298.50290.88291.87291.872,943,100
Feb 15, 2018298.85300.75289.27299.38299.383,040,900
Feb 14, 2018315.36316.45288.00296.08296.085,426,400
Feb 13, 2018315.01319.00312.35316.99316.99732,900
Feb 12, 2018319.25323.18315.50316.63316.631,331,000
Feb 09, 2018313.27319.93302.28316.78316.782,180,400
Feb 08, 2018326.67328.70311.50311.79311.791,414,600
Feb 07, 2018329.90333.59326.25326.89326.891,237,300
Feb 06, 2018322.52332.95321.11332.86332.861,768,200
Feb 05, 2018344.58348.34328.31328.31328.311,541,300
Feb 02, 2018343.98348.69342.31343.83343.831,095,000
Feb 01, 2018348.18352.38344.58346.00346.001,372,900
Jan 31, 2018357.34359.61345.72347.81347.811,398,000
Jan 30, 2018355.47357.75351.13352.59352.591,127,800
Jan 29, 2018365.15367.90357.47358.48358.481,317,200
Jan 26, 2018356.17370.57356.05367.91367.912,232,700
Jan 25, 2018358.00358.00341.21353.74353.741,863,000
Jan 24, 2018348.89350.12342.30346.50346.501,512,600
Jan 23, 2018348.00354.28345.74346.75346.751,186,200
Jan 22, 2018343.59347.82342.03347.64347.641,195,200
Jan 19, 2018347.57347.57341.82342.41342.411,232,200
Jan 18, 2018343.99345.00337.50344.44344.441,302,500
Jan 17, 2018339.72347.78337.28344.87344.871,429,000
Jan 16, 2018337.63344.87336.56338.85338.851,256,800
Jan 12, 2018333.31336.61331.51335.95335.95885,500
Jan 11, 2018338.01338.54329.34333.07333.071,002,000
Jan 10, 2018334.59339.94331.84336.72336.72973,400
Jan 09, 2018329.65339.49329.06336.36336.361,326,400
Jan 08, 2018341.45341.94327.26329.65329.651,438,800
Jan 05, 2018342.00344.12339.06342.49342.491,486,400
Jan 04, 2018339.73341.40335.46339.99339.99967,100
Jan 03, 2018333.46340.45332.71339.85339.851,121,700
Jan 02, 2018321.15335.43318.33334.17334.171,422,500
Dec 29, 2017320.55322.75318.24318.57318.57619,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...