UK Markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.89+0.99 (+0.34%)
As of 03:35PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023289.57292.17286.15291.89291.89487,588
31 Jan 2023287.00290.97286.77290.90290.90851,900
30 Jan 2023287.44290.08284.38285.94285.94619,000
27 Jan 2023292.36295.90289.94290.08290.08894,200
26 Jan 2023292.34293.01289.67291.92291.92557,800
25 Jan 2023291.44292.79288.37292.34292.34707,400
24 Jan 2023291.93293.34289.33291.88291.88911,000
23 Jan 2023285.97292.32285.52291.93291.931,553,000
20 Jan 2023282.36286.40280.28285.77285.771,101,500
19 Jan 2023281.40284.36280.13280.13280.13623,100
18 Jan 2023290.58291.91282.65283.47283.471,322,300
17 Jan 2023287.32290.13286.33289.59289.591,167,200
13 Jan 2023286.99289.51285.15288.04288.041,008,000
12 Jan 2023283.95288.21280.06288.08288.081,218,000
11 Jan 2023281.85285.33281.24285.03285.031,386,200
10 Jan 2023276.83283.38275.32281.46281.461,379,200
09 Jan 2023280.54281.99269.06274.72274.721,715,700
06 Jan 2023276.01292.59272.44279.25279.253,723,400
05 Jan 2023269.33272.80265.32271.59271.591,195,300
04 Jan 2023275.38275.44269.88270.81270.811,089,100
03 Jan 2023276.73278.00272.39272.63272.631,090,300
30 Dec 2022274.98277.15272.20276.92276.92640,700
29 Dec 2022274.83279.14274.30276.00276.00594,000
28 Dec 2022275.64276.92272.64274.04274.04521,000
27 Dec 2022279.89279.89273.38274.77274.77638,600
23 Dec 2022280.45280.45276.07279.16279.16624,800
22 Dec 2022283.61283.65278.31280.61280.61946,500
21 Dec 2022288.09288.30284.87286.86286.86797,000
20 Dec 2022284.94288.89283.85287.51287.51873,100
19 Dec 2022284.90285.50281.59284.38284.38863,400
16 Dec 2022280.56285.59279.07284.98284.983,046,700
15 Dec 2022287.58287.90282.04283.44283.441,090,200
14 Dec 2022290.15294.18287.15289.05289.05905,300
13 Dec 2022293.75294.69288.14291.24291.24937,200
12 Dec 2022285.00290.86282.57290.59290.591,067,300
09 Dec 2022289.10292.97285.14285.37285.37982,600
08 Dec 2022291.86292.32286.72289.10289.101,695,600
07 Dec 2022292.56293.60287.10292.15292.151,112,700
06 Dec 2022292.22295.07288.53291.47291.471,036,100
05 Dec 2022299.18299.70290.23292.75292.751,498,400
02 Dec 2022299.24305.06297.78298.90298.901,682,600
01 Dec 2022305.51306.28299.17301.85301.851,927,900
30 Nov 2022306.28311.88301.20305.17305.174,068,300
29 Nov 2022291.10293.97288.44291.41291.411,104,000
28 Nov 2022296.03303.11290.31291.90291.902,074,400
25 Nov 2022304.35307.53302.70305.15305.15470,800
23 Nov 2022307.00307.40302.11303.45303.45998,000
22 Nov 2022302.25307.00301.60306.72306.72868,800
21 Nov 2022304.20305.87300.40301.63301.63969,800
18 Nov 2022303.21304.14299.72302.89302.89847,500
17 Nov 2022297.07302.93296.79302.05302.05959,900
16 Nov 2022300.17303.56299.00300.01300.01804,100
15 Nov 2022300.67303.79297.01299.78299.781,282,400
14 Nov 2022300.11305.48295.73299.06299.062,686,200
11 Nov 2022290.70291.01283.44289.45289.451,263,400
10 Nov 2022288.75291.85286.77290.70290.701,439,000
09 Nov 2022286.39289.78282.18282.31282.31800,700
08 Nov 2022285.00292.45284.89286.16286.161,472,700
07 Nov 2022281.82287.96281.09284.62284.621,265,900
04 Nov 2022282.52283.30276.64281.82281.82894,500
03 Nov 2022276.01282.59274.63280.25280.25869,100
02 Nov 2022280.18287.37277.88278.37278.371,498,000
01 Nov 2022283.44286.82280.00280.04280.041,068,700
31 Oct 2022283.28284.29279.96283.44283.441,086,100
28 Oct 2022278.01285.35272.28284.29284.291,543,600
27 Oct 2022281.07281.46275.16277.87277.871,399,400
26 Oct 2022280.00284.76278.44280.43280.432,059,900
25 Oct 2022278.60279.63265.46273.56273.562,431,500
24 Oct 2022267.94275.83267.94274.62274.621,849,400
21 Oct 2022264.30268.59261.92267.62267.621,575,200
20 Oct 2022263.42265.99260.33262.65262.651,030,900
19 Oct 2022269.30269.30261.91264.45264.451,163,600
18 Oct 2022270.03273.71267.28270.28270.281,348,800
17 Oct 2022266.05274.01264.75269.55269.551,658,300
14 Oct 2022270.65272.62264.03264.63264.631,478,900
13 Oct 2022251.87271.99251.77269.94269.943,279,200
12 Oct 2022254.51256.12250.94253.67253.671,592,300
11 Oct 2022251.97258.82250.31254.07254.071,239,000
10 Oct 2022257.58258.39252.30254.78254.781,191,600
07 Oct 2022261.40265.98256.48257.89257.891,778,200
06 Oct 2022261.97266.31259.12262.26262.261,246,500
05 Oct 2022265.28266.43257.51261.69261.691,573,600
04 Oct 2022266.00269.87264.50267.45267.452,162,000
03 Oct 2022269.00269.50260.69264.30264.302,498,800
30 Sept 2022265.51271.49257.02267.00267.003,749,700
29 Sept 2022269.29271.38260.36264.28264.286,184,000
28 Sept 2022282.96283.44265.02276.61276.6116,232,000
27 Sept 2022197.02200.95195.50197.79197.79849,100
26 Sept 2022197.44199.81194.63195.75195.751,021,400
23 Sept 2022200.28200.62194.45197.78197.781,443,600
22 Sept 2022197.49201.68195.58200.62200.62712,000
21 Sept 2022205.53209.25199.30199.34199.341,068,500
20 Sept 2022207.78207.95202.65204.20204.20947,100
19 Sept 2022206.88210.18205.53209.26209.26843,700
16 Sept 2022206.54209.19204.23208.26208.261,904,400
15 Sept 2022203.32208.71202.64206.72206.721,021,700
14 Sept 2022204.90205.07200.75204.11204.11840,800
13 Sept 2022208.90209.97203.29203.91203.911,064,000
12 Sept 2022212.10216.17211.08212.88212.88955,400
09 Sept 2022208.39212.92208.09211.84211.841,053,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...