BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019232.61234.42231.86233.89233.891,369,523
Jun 18, 2019233.95237.75232.54233.01233.011,637,100
Jun 17, 2019228.76232.96227.55231.78231.781,669,000
Jun 14, 2019230.49231.42226.96227.67227.671,475,800
Jun 13, 2019231.05233.83229.70231.26231.261,166,100
Jun 12, 2019228.29231.60228.01230.43230.431,238,600
Jun 11, 2019229.50232.81228.78229.08229.081,296,900
Jun 10, 2019227.52230.59226.50228.40228.401,312,800
Jun 07, 2019226.05228.87224.01227.23227.231,428,700
Jun 06, 2019225.18228.17223.85224.35224.351,641,700
Jun 05, 2019227.12227.57224.48226.09226.091,378,100
Jun 04, 2019224.51229.25224.31227.00227.001,446,200
Jun 03, 2019220.31226.58219.51223.37223.371,714,600
May 31, 2019221.71223.31219.20219.29219.291,649,800
May 30, 2019223.01224.97221.12223.78223.781,071,300
May 29, 2019223.64224.49221.23223.40223.401,549,700
May 28, 2019227.79230.14225.09225.54225.541,876,200
May 24, 2019229.73230.52225.82227.06227.061,792,500
May 23, 2019232.94233.22227.38229.11229.112,120,700
May 22, 2019231.92236.89230.05235.04235.041,478,000
May 21, 2019230.07234.49228.81232.92232.921,531,100
May 20, 2019228.18232.01226.61230.76230.762,004,400
May 17, 2019229.50232.00228.11229.28229.281,893,300
May 16, 2019230.46232.83229.80230.87230.871,447,500
May 15, 2019228.80232.07227.05230.59230.591,394,300
May 14, 2019225.88230.45225.41229.18229.181,905,700
May 13, 2019222.99226.91222.12225.66225.661,799,300
May 10, 2019227.68228.50222.58226.23226.231,899,500
May 09, 2019229.17229.52224.34228.47228.472,108,500
May 08, 2019229.25232.53227.59230.98230.982,087,500
May 07, 2019233.79238.17227.69229.02229.023,150,300
May 06, 2019228.95236.68227.50236.07236.072,368,700
May 03, 2019232.77234.11230.55231.18231.182,382,300
May 02, 2019229.83234.49229.22230.52230.521,965,600
May 01, 2019228.97232.44227.89229.50229.501,666,100
Apr 30, 2019229.67231.43226.40229.24229.241,914,000
Apr 29, 2019230.96231.70228.08229.38229.381,517,800
Apr 26, 2019230.25231.44226.69230.53230.531,660,800
Apr 25, 2019224.03232.20223.09229.89229.892,547,800
Apr 24, 2019232.02232.80223.46224.40224.404,123,900
Apr 23, 2019228.27233.35226.74230.21230.212,557,300
Apr 22, 2019226.99232.18226.57228.81228.811,802,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...