BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019227.28227.88221.53226.39226.392,761,000
Apr 17, 2019229.77231.88225.28227.18227.182,507,500
Apr 16, 2019232.17233.44227.42228.72228.722,425,000
Apr 15, 2019235.04235.88231.57232.37232.371,753,400
Apr 12, 2019235.00236.79233.61234.50234.502,001,800
Apr 11, 2019240.52240.75231.05233.83233.832,875,600
Apr 10, 2019237.65241.87235.75240.28240.281,612,600
Apr 09, 2019239.25239.25235.72237.58237.582,146,200
Apr 08, 2019241.83243.05238.38239.74239.742,088,000
Apr 05, 2019235.47244.08235.31241.72241.723,250,300
Apr 04, 2019231.40236.80231.04235.04235.042,629,700
Apr 03, 2019235.00235.00228.50231.40231.403,937,400
Apr 02, 2019232.35237.55232.35233.27233.273,337,100
Apr 01, 2019239.07239.46232.22232.49232.493,504,200
Mar 29, 2019235.59237.14233.02236.38236.382,697,200
Mar 28, 2019230.98236.28230.11232.82232.822,856,400
Mar 27, 2019232.94237.77227.08229.95229.954,041,500
Mar 26, 2019221.89233.76221.57232.91232.916,808,300
Mar 25, 2019220.02221.88216.12220.26220.265,968,600
Mar 22, 2019225.10226.80216.49216.71216.718,490,900
Mar 21, 2019230.07235.77224.60226.88226.8821,621,700
Mar 20, 2019323.67325.00320.14320.59320.59993,400
Mar 19, 2019326.26327.75322.40323.76323.761,081,900
Mar 18, 2019328.55330.00324.28325.65325.651,055,800
Mar 15, 2019321.96330.10321.96329.87329.872,368,100
Mar 14, 2019321.53323.55318.70321.52321.521,157,500
Mar 13, 2019313.12321.22312.11320.56320.561,107,200
Mar 12, 2019313.08315.28311.26312.72312.721,332,200
Mar 11, 2019308.28312.15307.28311.46311.461,491,700
Mar 08, 2019312.29313.33305.90307.93307.931,602,100
Mar 07, 2019317.11318.00314.18315.29315.291,077,400
Mar 06, 2019327.49328.41317.84317.97317.971,007,800
Mar 05, 2019327.75330.12325.04326.87326.871,020,400
Mar 04, 2019335.60336.57324.44327.26327.261,046,900
Mar 01, 2019331.29335.17330.15334.10334.10906,100
Feb 28, 2019327.64329.78326.51328.01328.01752,900
Feb 27, 2019326.53330.03325.51328.89328.89598,500
Feb 26, 2019327.23329.15325.13327.62327.62742,900
Feb 25, 2019327.95331.99326.25327.48327.48839,000
Feb 22, 2019321.19325.39320.43325.33325.331,030,000
Feb 21, 2019329.97331.49320.39321.17321.171,441,200
Feb 20, 2019332.37335.30331.57335.16335.16859,900
Feb 19, 2019330.83335.94330.83333.00333.00946,800
Feb 15, 2019328.09333.28324.71332.87332.871,435,700
Feb 14, 2019321.00325.78318.57324.71324.711,245,900
Feb 13, 2019321.00323.66319.24321.54321.541,136,800
Feb 12, 2019319.10320.31316.95319.43319.431,082,700
Feb 11, 2019316.12317.90314.54316.87316.871,360,900
Feb 08, 2019307.11316.71305.45315.12315.121,633,700
Feb 07, 2019323.90325.21307.00308.73308.732,786,600
Feb 06, 2019337.47338.41331.63333.24333.24934,500
Feb 05, 2019334.33338.87333.30336.99336.991,281,400
Feb 04, 2019331.37334.11326.61334.07334.07990,700
Feb 01, 2019333.75333.75326.07330.91330.911,180,900
Jan 31, 2019328.24334.30325.06333.78333.781,419,200
Jan 30, 2019326.20331.00321.42327.86327.862,387,900
Jan 29, 2019327.14335.08326.01334.48334.481,645,700
Jan 28, 2019335.19335.88326.84330.01330.011,230,500
Jan 25, 2019334.88337.36333.51336.77336.77971,500
Jan 24, 2019336.91337.21331.97332.87332.871,090,900
Jan 23, 2019340.46344.00333.29337.22337.221,046,800
Jan 22, 2019335.05340.70333.66338.96338.961,448,400
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, 2019306.76316.69305.92307.00307.002,050,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...