Australia markets open in 51 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.06-7.15 (-3.17%)
At close: 04:00PM EDT
219.00 +0.94 (+0.43%)
After hours: 06:46PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024223.85223.85217.21218.06218.061,030,730
22 May 2024228.00228.00223.02225.21225.211,225,700
21 May 2024229.29231.95224.82227.69227.69761,200
20 May 2024230.71232.75228.97231.58231.58719,100
17 May 2024229.42230.83226.43230.57230.57985,100
16 May 2024231.60234.58228.07230.04230.04936,600
15 May 2024228.98236.90228.66235.32235.321,792,600
14 May 2024226.10227.30222.01226.88226.881,126,900
13 May 2024223.00225.58221.72225.34225.341,274,600
10 May 2024222.76223.95220.01221.50221.50655,200
09 May 2024220.67222.91218.89222.75222.75754,500
08 May 2024218.00221.53217.00219.72219.72758,500
07 May 2024221.52221.98216.08218.92218.921,156,400
06 May 2024219.23222.40218.29221.42221.421,199,700
03 May 2024215.30217.88213.11217.51217.511,144,100
02 May 2024217.99218.46213.14213.51213.51877,700
01 May 2024215.56218.66214.70216.13216.13916,300
30 Apr 2024214.66217.73213.58214.82214.821,225,600
29 Apr 2024208.99218.86208.54215.50215.502,068,000
26 Apr 2024201.22210.83199.10208.90208.901,894,100
25 Apr 2024201.21205.36198.11202.46202.461,590,100
24 Apr 2024198.97205.75198.97201.99201.993,265,700
23 Apr 2024193.34195.86192.75193.18193.181,461,700
22 Apr 2024196.19196.78193.23194.11194.111,119,500
19 Apr 2024190.72194.53189.44194.38194.381,599,600
18 Apr 2024191.75192.56189.52190.52190.521,512,000
17 Apr 2024196.36196.36192.01192.16192.161,320,600
16 Apr 2024196.20197.73194.94195.15195.15871,900
15 Apr 2024198.73199.53196.40196.80196.801,159,200
12 Apr 2024204.23205.24197.78198.18198.181,245,900
11 Apr 2024202.76204.74200.92203.68203.681,019,100
10 Apr 2024203.00203.99200.65201.55201.55900,900
09 Apr 2024205.02209.06205.02206.52206.52969,000
08 Apr 2024203.89205.77202.91204.95204.95723,700
05 Apr 2024204.28205.19202.18203.87203.87954,500
04 Apr 2024207.24210.00205.22205.30205.30776,400
03 Apr 2024207.71208.70205.36206.38206.38904,500
02 Apr 2024213.09213.44207.58207.64207.641,462,800
01 Apr 2024215.69215.69212.56214.83214.83850,300
28 Mar 2024217.36217.57214.00215.63215.631,912,200
27 Mar 2024213.75216.34212.92216.34216.341,250,000
26 Mar 2024216.15216.67211.02212.02212.021,589,800
25 Mar 2024217.77218.26215.59216.69216.69725,900
22 Mar 2024221.30221.30215.36218.10218.101,070,900
21 Mar 2024219.33221.74217.95220.75220.751,001,100
20 Mar 2024217.18219.36216.53218.15218.15945,000
19 Mar 2024218.35219.02215.59218.63218.631,518,800
18 Mar 2024220.34220.56217.53219.40219.401,356,500
15 Mar 2024219.15221.31216.80219.31219.312,407,100
14 Mar 2024225.25226.02218.58219.62219.621,611,500
13 Mar 2024228.76229.90224.93226.56226.561,481,100
12 Mar 2024229.34229.75225.35227.36227.361,068,900
11 Mar 2024223.30230.22223.24230.07230.071,218,200
08 Mar 2024225.45228.36221.98223.24223.241,657,800
07 Mar 2024219.92219.92216.69219.36219.361,150,300
06 Mar 2024217.47219.99216.80217.56217.561,441,400
05 Mar 2024219.65221.50216.50217.23217.23890,400
04 Mar 2024221.17222.92219.76221.02221.021,083,600
01 Mar 2024217.46222.02215.35220.95220.951,085,400
29 Feb 2024221.76224.00216.70216.99216.991,917,800
28 Feb 2024222.25224.12221.00221.74221.741,038,400
27 Feb 2024223.72224.87220.20223.94223.94983,100
26 Feb 2024222.52224.99222.00223.71223.71774,500
23 Feb 2024223.43225.80221.50223.32223.32911,000
22 Feb 2024221.23223.22218.69222.48222.48901,100
21 Feb 2024221.49223.41219.00221.11221.111,055,000
20 Feb 2024217.56220.25215.68219.21219.211,919,600
16 Feb 2024221.15221.75217.53219.08219.081,768,100
15 Feb 2024221.15225.00220.07223.35223.351,307,700
14 Feb 2024227.01227.99220.56220.74220.742,220,600
13 Feb 2024235.64237.00225.28226.65226.653,403,600
12 Feb 2024239.45244.95239.45244.74244.74962,000
09 Feb 2024239.88241.36238.90240.98240.98689,900
08 Feb 2024239.89240.54237.52240.30240.30743,700
07 Feb 2024246.44246.44240.54240.54240.54773,800
06 Feb 2024241.00245.88239.96245.55245.551,304,800
05 Feb 2024242.21245.23240.50241.84241.84858,600
02 Feb 2024245.93246.39241.53243.72243.72861,400
01 Feb 2024245.40249.33240.00247.83247.83955,500
31 Jan 2024247.67251.99246.24246.66246.661,119,900
30 Jan 2024245.98248.36243.58247.08247.08815,600
29 Jan 2024243.41248.34242.42247.52247.52681,400
26 Jan 2024247.36248.07244.41244.82244.82540,800
25 Jan 2024247.22249.47245.24246.21246.21695,900
24 Jan 2024248.34250.80246.97247.16247.16855,100
23 Jan 2024249.13251.92248.01251.68251.68728,000
22 Jan 2024250.30252.17247.07248.30248.30787,200
19 Jan 2024246.96251.28244.43249.96249.962,315,000
18 Jan 2024243.89247.98240.83246.97246.971,172,000
17 Jan 2024244.71246.19242.52245.27245.27773,100
16 Jan 2024247.00247.56244.00246.19246.191,055,800
12 Jan 2024248.17250.45246.73248.12248.12769,600
11 Jan 2024252.29252.94245.00247.21247.211,196,600
10 Jan 2024254.36255.18251.00254.23254.23792,900
09 Jan 2024256.19257.28253.61255.84255.84807,700
08 Jan 2024255.06258.71251.53257.98257.981,419,700
05 Jan 2024257.47259.93255.38257.88257.88849,600
04 Jan 2024264.58264.58259.61260.28260.28949,000
03 Jan 2024268.27268.30263.39263.43263.43814,300
02 Jan 2024257.56267.99256.71267.71267.711,084,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...