Canada markets open in 5 hours 48 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.68+0.90 (+0.49%)
At close: 04:00PM EDT
186.00 +0.32 (+0.17%)
After hours: 07:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024186.68186.80183.82185.68185.681,137,200
Oct 03, 2024187.21188.14183.56184.78184.782,037,000
Oct 02, 2024190.08191.86188.05188.74188.741,472,500
Oct 01, 2024194.61195.00190.27190.80190.802,236,300
Sept 30, 2024193.36194.48192.28193.84193.84989,700
Sept 27, 2024194.49197.70193.98194.67194.67709,800
Sept 26, 2024191.17193.73190.50193.60193.60818,300
Sept 25, 2024193.84194.56188.78189.07189.071,543,800
Sept 24, 2024199.99199.99193.54194.12194.121,188,000
Sept 23, 2024199.20199.20195.67195.81195.811,325,400
Sept 20, 2024200.01200.37196.97199.36199.363,833,500
Sept 19, 2024200.57204.18200.11201.44201.441,125,400
Sept 18, 2024198.13199.78196.81197.59197.59670,700
Sept 17, 2024199.83202.79197.09198.21198.21923,900
Sept 16, 2024197.26199.74194.75199.58199.581,034,500
Sept 13, 2024197.66197.70192.25195.63195.631,090,800
Sept 12, 2024199.05199.26194.90197.89197.89852,100
Sept 11, 2024198.95199.28196.02199.09199.09795,200
Sept 10, 2024199.49201.19197.82200.64200.64557,400
Sept 09, 2024200.44201.06198.11199.27199.27883,300
Sept 06, 2024202.53203.24198.55200.81200.81834,800
Sept 05, 2024205.19205.19198.19201.80201.801,127,600
Sept 04, 2024205.72206.50203.53204.95204.95785,200
Sept 03, 2024204.22206.70203.50204.84204.84892,100
Aug 30, 2024205.82205.88202.85204.76204.76879,000
Aug 29, 2024206.00206.39202.76204.82204.82520,200
Aug 28, 2024203.76204.72202.93204.20204.20637,500
Aug 27, 2024204.86205.00201.88203.30203.30565,400
Aug 26, 2024206.23206.23204.09204.86204.86478,200
Aug 23, 2024204.50205.54202.13205.00205.001,127,300
Aug 22, 2024206.76206.76201.42203.32203.32791,500
Aug 21, 2024206.25207.59204.68206.18206.18601,400
Aug 20, 2024205.39206.98205.20205.49205.49625,900
Aug 19, 2024202.47206.29202.47206.06206.06793,300
Aug 16, 2024201.99203.19200.55201.91201.91706,000
Aug 15, 2024202.82203.55200.52201.63201.63690,400
Aug 14, 2024203.74204.05200.37200.59200.59508,800
Aug 13, 2024201.10204.98201.10204.05204.05838,600
Aug 12, 2024202.00202.98199.41201.04201.04821,100
Aug 09, 2024203.12204.36199.86202.00202.00586,800
Aug 08, 2024199.83204.14199.50204.07204.071,198,500
Aug 07, 2024201.52203.50198.73199.78199.78971,300
Aug 06, 2024198.76203.90198.15200.13200.131,262,100
Aug 05, 2024204.12204.82196.90198.39198.391,394,300
Aug 02, 2024212.45213.50203.02205.66205.661,768,700
Aug 01, 2024215.80219.44206.02210.70210.701,892,000
Jul 31, 2024212.00217.83211.00213.20213.201,831,600
Jul 30, 2024214.29218.00211.02211.89211.891,286,700
Jul 29, 2024210.94215.61209.75214.43214.431,538,100
Jul 26, 2024211.38217.53210.00211.17211.172,255,900
Jul 25, 2024227.20236.48226.04227.44227.441,139,000
Jul 24, 2024224.10228.07223.11226.03226.03908,400
Jul 23, 2024226.29228.05223.53224.29224.29854,800
Jul 22, 2024227.73228.48223.62226.63226.63692,400
Jul 19, 2024225.67227.63222.38226.40226.40851,800
Jul 18, 2024226.00231.27223.30225.25225.25856,200
Jul 17, 2024223.39230.10221.67228.33228.33949,500
Jul 16, 2024221.79228.57220.81225.02225.021,006,200
Jul 15, 2024230.06230.06221.21221.58221.581,381,800
Jul 12, 2024237.98238.00226.50230.06230.061,473,200
Jul 11, 2024234.50237.98232.47236.80236.80667,100
Jul 10, 2024229.85232.82227.92232.75232.75522,600
Jul 09, 2024227.71229.33225.59229.06229.06518,800
Jul 08, 2024226.47229.42225.80228.07228.07535,600
Jul 05, 2024225.03226.42223.05225.65225.65458,300
Jul 03, 2024229.45229.45222.74224.61224.61580,700
Jul 02, 2024231.71233.17225.10228.82228.82860,200
Jul 01, 2024231.41236.81230.65231.77231.77862,700
Jun 28, 2024229.50235.49227.73231.82231.822,242,800
Jun 27, 2024223.43230.12222.79228.72228.721,005,400
Jun 26, 2024221.79225.11220.02224.46224.46861,300
Jun 25, 2024225.48229.53222.83223.19223.19812,600
Jun 24, 2024225.74227.79223.63226.60226.601,000,300
Jun 21, 2024227.35228.15222.05224.00224.003,013,400
Jun 20, 2024220.94226.33220.38225.58225.58676,200
Jun 18, 2024226.59228.50223.02223.65223.65757,000
Jun 17, 2024230.83230.83225.62226.46226.46993,500
Jun 14, 2024232.56233.71230.26231.69231.69747,900
Jun 13, 2024227.72234.39227.06233.84233.84994,300
Jun 12, 2024227.62232.34226.53230.63230.631,036,700
Jun 11, 2024225.73228.53225.31225.74225.74937,300
Jun 10, 2024224.52229.00224.25225.98225.98919,200
Jun 07, 2024230.61230.96224.66225.43225.43958,600
Jun 06, 2024235.10236.71230.01231.99231.99887,200
Jun 05, 2024234.45237.54230.39236.72236.72947,800
Jun 04, 2024229.82234.39228.83234.13234.131,016,700
Jun 03, 2024225.30233.19224.58229.80229.801,220,700
May 31, 2024219.23225.59218.03224.94224.941,872,400
May 30, 2024214.63220.21212.90220.07220.07939,900
May 29, 2024216.40216.40210.33214.41214.41980,400
May 28, 2024216.00218.92215.17218.73218.73633,200
May 24, 2024218.21219.44217.06217.81217.81770,900
May 23, 2024223.58223.85217.21218.06218.061,068,700
May 22, 2024228.00228.00223.02225.21225.211,225,700
May 21, 2024229.29231.95224.82227.69227.69761,200
May 20, 2024230.71232.75228.97231.58231.58719,100
May 17, 2024229.42230.83226.43230.57230.57985,100
May 16, 2024231.60234.58228.07230.04230.04936,600
May 15, 2024228.98236.90228.66235.32235.321,792,600
May 14, 2024226.10227.30222.01226.88226.881,126,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...