Canada markets close in 1 hour 39 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
209.28+6.82 (+3.37%)
As of 02:21PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024201.22209.64199.10209.28209.281,061,811
Apr 25, 2024201.21205.36198.11202.46202.461,590,100
Apr 24, 2024198.97205.75198.97201.99201.993,265,700
Apr 23, 2024193.34195.86192.75193.18193.181,461,700
Apr 22, 2024196.19196.78193.23194.11194.111,119,500
Apr 19, 2024190.72194.53189.44194.38194.381,599,600
Apr 18, 2024191.75192.56189.52190.52190.521,512,000
Apr 17, 2024196.36196.36192.01192.16192.161,320,600
Apr 16, 2024196.20197.73194.94195.15195.15871,900
Apr 15, 2024198.73199.53196.40196.80196.801,159,200
Apr 12, 2024204.23205.24197.78198.18198.181,245,900
Apr 11, 2024202.76204.74200.92203.68203.681,019,100
Apr 10, 2024203.00203.99200.65201.55201.55900,900
Apr 09, 2024205.02209.06205.02206.52206.52969,000
Apr 08, 2024203.89205.77202.91204.95204.95723,700
Apr 05, 2024204.28205.19202.18203.87203.87954,500
Apr 04, 2024207.24210.00205.22205.30205.30776,400
Apr 03, 2024207.71208.70205.36206.38206.38904,500
Apr 02, 2024213.09213.44207.58207.64207.641,462,800
Apr 01, 2024215.69215.69212.56214.83214.83850,300
Mar 28, 2024217.36217.57214.00215.63215.631,912,200
Mar 27, 2024213.75216.34212.92216.34216.341,250,000
Mar 26, 2024216.15216.67211.02212.02212.021,589,800
Mar 25, 2024217.77218.26215.59216.69216.69725,900
Mar 22, 2024221.30221.30215.36218.10218.101,070,900
Mar 21, 2024219.33221.74217.95220.75220.751,001,100
Mar 20, 2024217.18219.36216.53218.15218.15945,000
Mar 19, 2024218.35219.02215.59218.63218.631,518,800
Mar 18, 2024220.34220.56217.53219.40219.401,356,500
Mar 15, 2024219.15221.31216.80219.31219.312,407,100
Mar 14, 2024225.25226.02218.58219.62219.621,611,500
Mar 13, 2024228.76229.90224.93226.56226.561,481,100
Mar 12, 2024229.34229.75225.35227.36227.361,068,900
Mar 11, 2024223.30230.22223.24230.07230.071,218,200
Mar 08, 2024225.45228.36221.98223.24223.241,657,800
Mar 07, 2024219.92219.92216.69219.36219.361,150,300
Mar 06, 2024217.47219.99216.80217.56217.561,441,400
Mar 05, 2024219.65221.50216.50217.23217.23890,400
Mar 04, 2024221.17222.92219.76221.02221.021,083,600
Mar 01, 2024217.46222.02215.35220.95220.951,085,400
Feb 29, 2024221.76224.00216.70216.99216.991,917,800
Feb 28, 2024222.25224.12221.00221.74221.741,038,400
Feb 27, 2024223.72224.87220.20223.94223.94983,100
Feb 26, 2024222.52224.99222.00223.71223.71774,500
Feb 23, 2024223.43225.80221.50223.32223.32911,000
Feb 22, 2024221.23223.22218.69222.48222.48901,100
Feb 21, 2024221.49223.41219.00221.11221.111,055,000
Feb 20, 2024217.56220.25215.68219.21219.211,919,600
Feb 16, 2024221.15221.75217.53219.08219.081,768,100
Feb 15, 2024221.15225.00220.07223.35223.351,307,700
Feb 14, 2024227.01227.99220.56220.74220.742,220,600
Feb 13, 2024235.64237.00225.28226.65226.653,403,600
Feb 12, 2024239.45244.95239.45244.74244.74962,000
Feb 09, 2024239.88241.36238.90240.98240.98689,900
Feb 08, 2024239.89240.54237.52240.30240.30743,700
Feb 07, 2024246.44246.44240.54240.54240.54773,800
Feb 06, 2024241.00245.88239.96245.55245.551,304,800
Feb 05, 2024242.21245.23240.50241.84241.84858,600
Feb 02, 2024245.93246.39241.53243.72243.72861,400
Feb 01, 2024245.40249.33240.00247.83247.83955,500
Jan 31, 2024247.67251.99246.24246.66246.661,119,900
Jan 30, 2024245.98248.36243.58247.08247.08815,600
Jan 29, 2024243.41248.34242.42247.52247.52681,400
Jan 26, 2024247.36248.07244.41244.82244.82540,800
Jan 25, 2024247.22249.47245.24246.21246.21695,900
Jan 24, 2024248.34250.80246.97247.16247.16855,100
Jan 23, 2024249.13251.92248.01251.68251.68728,000
Jan 22, 2024250.30252.17247.07248.30248.30787,200
Jan 19, 2024246.96251.28244.43249.96249.962,315,000
Jan 18, 2024243.89247.98240.83246.97246.971,172,000
Jan 17, 2024244.71246.19242.52245.27245.27773,100
Jan 16, 2024247.00247.56244.00246.19246.191,055,800
Jan 12, 2024248.17250.45246.73248.12248.12769,600
Jan 11, 2024252.29252.94245.00247.21247.211,196,600
Jan 10, 2024254.36255.18251.00254.23254.23792,900
Jan 09, 2024256.19257.28253.61255.84255.84807,700
Jan 08, 2024255.06258.71251.53257.98257.981,419,700
Jan 05, 2024257.47259.93255.38257.88257.88849,600
Jan 04, 2024264.58264.58259.61260.28260.28949,000
Jan 03, 2024268.27268.30263.39263.43263.43814,300
Jan 02, 2024257.56267.99256.71267.71267.711,084,700
Dec 29, 2023260.16261.00257.00258.77258.77801,500
Dec 28, 2023262.86263.98260.29260.58260.58756,000
Dec 27, 2023261.59263.34260.64261.93261.93624,300
Dec 26, 2023258.50261.13257.80260.70260.70550,200
Dec 22, 2023255.31258.78255.19257.97257.97689,600
Dec 21, 2023250.03254.97250.03253.86253.86940,000
Dec 20, 2023251.50253.00248.10248.16248.16755,900
Dec 19, 2023250.33252.87249.09251.69251.691,263,400
Dec 18, 2023249.70251.43247.04250.33250.331,641,900
Dec 15, 2023257.34259.86248.01248.13248.133,862,400
Dec 14, 2023257.00261.46254.77256.54256.541,913,100
Dec 13, 2023249.27255.69248.76255.56255.561,613,100
Dec 12, 2023247.55250.89244.11249.04249.041,228,800
Dec 11, 2023248.00251.19242.50246.11246.111,428,400
Dec 08, 2023237.65240.81236.80239.29239.29988,000
Dec 07, 2023237.77239.93235.74239.12239.121,221,300
Dec 06, 2023230.53236.00229.34233.87233.87950,300
Dec 05, 2023232.00232.48229.16229.57229.57861,300
Dec 04, 2023234.11236.24232.32232.85232.85945,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...