Get our best money-saving hacks and pro tips now

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

266.15

-1.76

(-0.66%)

At close: 04:00PM EDT

270.00

+3.85

(+1.45%)

After hours:

05:46PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	268.97	268.99	264.27	266.15	266.15	595,577
20 Mar 2023	264.65	268.79	262.76	267.91	267.91	878,400
17 Mar 2023	264.79	265.21	260.74	263.16	263.16	1,602,200
16 Mar 2023	259.46	267.15	259.37	265.25	265.25	1,010,600
15 Mar 2023	260.18	262.99	258.23	262.37	262.37	735,500
14 Mar 2023	262.17	265.81	259.30	262.35	262.35	1,110,700
13 Mar 2023	256.56	261.30	255.41	258.55	258.55	1,027,300
10 Mar 2023	258.99	262.88	254.80	256.56	256.56	880,700
09 Mar 2023	264.19	264.85	258.23	258.99	258.99	884,000
08 Mar 2023	264.88	265.80	261.72	263.02	263.02	649,600
07 Mar 2023	271.00	271.01	263.99	264.88	264.88	640,900
06 Mar 2023	270.50	272.64	267.80	270.25	270.25	1,116,500
03 Mar 2023	269.01	271.07	267.73	270.27	270.27	842,000
02 Mar 2023	270.63	271.99	268.47	268.75	268.75	732,100
01 Mar 2023	267.97	275.38	267.53	272.21	272.21	1,167,600
28 Feb 2023	267.76	270.49	266.77	269.86	269.86	1,083,500
27 Feb 2023	272.26	274.65	269.00	269.20	269.20	822,200
24 Feb 2023	269.71	273.27	267.53	270.02	270.02	904,500
23 Feb 2023	273.08	275.01	269.02	271.95	271.95	863,200
22 Feb 2023	272.37	275.25	271.63	272.55	272.55	760,700
21 Feb 2023	277.44	277.75	271.68	271.93	271.93	1,023,400
17 Feb 2023	270.91	278.86	269.25	278.38	278.38	782,900
16 Feb 2023	277.93	277.93	270.00	271.53	271.53	1,511,000
15 Feb 2023	288.00	288.37	275.52	278.98	278.98	1,590,300
14 Feb 2023	289.82	292.75	284.76	289.08	289.08	1,049,200
13 Feb 2023	284.45	290.76	282.31	290.46	290.46	761,800
10 Feb 2023	286.74	287.73	283.79	286.30	286.30	724,700
09 Feb 2023	286.11	292.17	286.11	287.00	287.00	857,300
08 Feb 2023	288.70	291.43	285.21	285.45	285.45	678,700
07 Feb 2023	286.50	292.42	285.10	291.43	291.43	802,800
06 Feb 2023	285.08	292.26	285.08	288.28	288.28	782,700
03 Feb 2023	288.57	291.10	282.52	283.63	283.63	789,100
02 Feb 2023	291.62	293.47	285.70	287.52	287.52	982,800
01 Feb 2023	289.57	293.23	286.13	291.60	291.60	755,300
31 Jan 2023	287.00	290.97	286.77	290.90	290.90	851,900
30 Jan 2023	287.44	290.08	284.38	285.94	285.94	619,000
27 Jan 2023	292.36	295.90	289.94	290.08	290.08	894,200
26 Jan 2023	292.34	293.01	289.67	291.92	291.92	557,800
25 Jan 2023	291.44	292.79	288.37	292.34	292.34	707,400
24 Jan 2023	291.93	293.34	289.33	291.88	291.88	911,000
23 Jan 2023	285.97	292.32	285.52	291.93	291.93	1,553,000
20 Jan 2023	282.36	286.40	280.28	285.77	285.77	1,101,500
19 Jan 2023	281.40	284.36	280.13	280.13	280.13	623,100
18 Jan 2023	290.58	291.91	282.65	283.47	283.47	1,322,300
17 Jan 2023	287.32	290.13	286.33	289.59	289.59	1,167,200
13 Jan 2023	286.99	289.51	285.15	288.04	288.04	1,008,000
12 Jan 2023	283.95	288.21	280.06	288.08	288.08	1,218,000
11 Jan 2023	281.85	285.33	281.24	285.03	285.03	1,386,200
10 Jan 2023	276.83	283.38	275.32	281.46	281.46	1,379,200
09 Jan 2023	280.54	281.99	269.06	274.72	274.72	1,715,700
06 Jan 2023	276.01	292.59	272.44	279.25	279.25	3,729,300
05 Jan 2023	269.33	272.80	265.32	271.59	271.59	1,195,300
04 Jan 2023	275.38	275.44	269.88	270.81	270.81	1,089,100
03 Jan 2023	276.73	278.00	272.39	272.63	272.63	1,090,300
30 Dec 2022	274.98	277.15	272.20	276.92	276.92	640,700
29 Dec 2022	274.83	279.14	274.30	276.00	276.00	594,000
28 Dec 2022	275.64	276.92	272.64	274.04	274.04	521,000
27 Dec 2022	279.89	279.89	273.38	274.77	274.77	638,600
23 Dec 2022	280.45	280.45	276.07	279.16	279.16	624,800
22 Dec 2022	283.61	283.65	278.31	280.61	280.61	946,500
21 Dec 2022	288.09	288.30	284.87	286.86	286.86	797,000
20 Dec 2022	284.94	288.89	283.85	287.51	287.51	873,100
19 Dec 2022	284.90	285.50	281.59	284.38	284.38	863,400
16 Dec 2022	280.56	285.59	279.07	284.98	284.98	3,046,700
15 Dec 2022	287.58	287.90	282.04	283.44	283.44	1,090,200
14 Dec 2022	290.15	294.18	287.15	289.05	289.05	905,300
13 Dec 2022	293.75	294.69	288.14	291.24	291.24	937,200
12 Dec 2022	285.00	290.86	282.57	290.59	290.59	1,067,300
09 Dec 2022	289.10	292.97	285.14	285.37	285.37	982,600
08 Dec 2022	291.86	292.32	286.72	289.10	289.10	1,695,600
07 Dec 2022	292.56	293.60	287.10	292.15	292.15	1,112,700
06 Dec 2022	292.22	295.07	288.53	291.47	291.47	1,036,100
05 Dec 2022	299.18	299.70	290.23	292.75	292.75	1,498,400
02 Dec 2022	299.24	305.06	297.78	298.90	298.90	1,682,600
01 Dec 2022	305.51	306.28	299.17	301.85	301.85	1,927,900
30 Nov 2022	306.28	311.88	301.20	305.17	305.17	4,068,300
29 Nov 2022	291.10	293.97	288.44	291.41	291.41	1,104,000
28 Nov 2022	296.03	303.11	290.31	291.90	291.90	2,074,400
25 Nov 2022	304.35	307.53	302.70	305.15	305.15	470,800
23 Nov 2022	307.00	307.40	302.11	303.45	303.45	998,000
22 Nov 2022	302.25	307.00	301.60	306.72	306.72	868,800
21 Nov 2022	304.20	305.87	300.40	301.63	301.63	969,800
18 Nov 2022	303.21	304.14	299.72	302.89	302.89	847,500
17 Nov 2022	297.07	302.93	296.79	302.05	302.05	959,900
16 Nov 2022	300.17	303.56	299.00	300.01	300.01	804,100
15 Nov 2022	300.67	303.79	297.01	299.78	299.78	1,282,400
14 Nov 2022	300.11	305.48	295.73	299.06	299.06	2,686,200
11 Nov 2022	290.70	291.01	283.44	289.45	289.45	1,263,400
10 Nov 2022	288.75	291.85	286.77	290.70	290.70	1,439,000
09 Nov 2022	286.39	289.78	282.18	282.31	282.31	800,700
08 Nov 2022	285.00	292.45	284.89	286.16	286.16	1,472,700
07 Nov 2022	281.82	287.96	281.09	284.62	284.62	1,265,900
04 Nov 2022	282.52	283.30	276.64	281.82	281.82	894,500
03 Nov 2022	276.01	282.59	274.63	280.25	280.25	869,100
02 Nov 2022	280.18	287.37	277.88	278.37	278.37	1,498,000
01 Nov 2022	283.44	286.82	280.00	280.04	280.04	1,068,700
31 Oct 2022	283.28	284.29	279.96	283.44	283.44	1,086,100
28 Oct 2022	278.01	285.35	272.28	284.29	284.29	1,543,600
27 Oct 2022	281.07	281.46	275.16	277.87	277.87	1,399,400
26 Oct 2022	280.00	284.76	278.44	280.43	280.43	2,059,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6673-0.0048(-0.7100%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+1.86(+2.75%)

GOLD1,943.60+2.50(+0.13%)

BTC-AUD42,038.06+75.09(+0.18%)

Get our best money-saving hacks and pro tips now

Biogen Inc. (BIIB)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6673
-0.0048(-0.7100%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,943.60
+2.50(+0.13%)

BTC-AUD
42,038.06
+75.09(+0.18%)