BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018345.70346.39343.00343.28343.28497,710
Aug 20, 2018347.56347.56341.79344.11344.11788,200
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
May 30, 2018288.49297.50287.96294.40294.401,987,500
May 29, 2018283.62289.89282.10287.09287.091,558,000
May 25, 2018284.29289.61283.85286.21286.211,464,200
May 24, 2018283.44285.47281.80284.41284.411,057,500
May 23, 2018277.14284.00276.65283.75283.751,355,500
May 22, 2018278.21281.04278.01279.69279.691,320,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...