NasdaqGS - Nasdaq Real Time Price USD

Biogen Inc. (BIIB)

134.73
-0.76
(-0.56%)
As of 1:29:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025135.90136.41134.32134.73134.73554,308
Jun 10, 2025134.25136.84133.42135.49135.49991,000
Jun 9, 2025134.06135.69132.93134.15134.151,081,500
Jun 6, 2025131.55133.72131.45133.13133.131,166,100
Jun 5, 2025131.87132.12129.61130.36130.361,235,400
Jun 4, 2025132.45133.66131.67131.86131.861,472,900
Jun 3, 2025130.77134.74129.51131.84131.841,824,900
Jun 2, 2025129.59131.85128.07131.14131.141,868,100
May 30, 2025132.59132.59129.62129.79129.793,640,000
May 29, 2025128.10132.94127.53132.75132.751,957,000
May 28, 2025128.12129.90126.87127.53127.531,558,700
May 27, 2025126.97129.36125.89128.39128.391,584,200
May 23, 2025124.29126.19123.97125.81125.81837,400
May 22, 2025126.55127.07125.35126.30126.30937,000
May 21, 2025129.70130.07126.28126.82126.821,593,900
May 20, 2025129.04131.13128.82130.55130.551,684,800
May 19, 2025126.25129.56124.93129.44129.442,387,500
May 16, 2025123.70125.77122.46125.59125.591,804,000
May 15, 2025121.16123.72119.18123.70123.701,944,900
May 14, 2025123.38123.74120.04120.37120.371,495,500
May 13, 2025124.01124.40121.60123.16123.161,715,200
May 12, 2025119.63124.82119.46124.40124.402,554,500
May 9, 2025118.75120.11118.05118.17118.171,307,000
May 8, 2025115.85119.87115.25118.39118.391,871,800
May 7, 2025117.73118.00116.22117.21117.211,684,100
May 6, 2025121.53121.81115.86116.82116.821,736,100
May 5, 2025123.33123.53121.51121.80121.801,099,100
May 2, 2025122.41123.72120.91123.53123.531,460,000
May 1, 2025120.37125.34118.15120.93120.932,377,200
Apr 30, 2025120.19121.41118.75121.08121.081,528,300
Apr 29, 2025117.96121.17116.63120.17120.171,003,200
Apr 28, 2025118.13120.09117.68119.12119.121,345,600
Apr 25, 2025119.13119.62117.14118.84118.841,538,300
Apr 24, 2025119.46120.05117.58119.51119.511,600,200
Apr 23, 2025120.19121.75117.21118.17118.172,427,300
Apr 22, 2025118.12119.72117.40118.89118.891,076,700
Apr 21, 2025117.97118.61115.45116.49116.491,756,800
Apr 17, 2025115.02118.77114.66118.61118.611,206,300
Apr 16, 2025117.00118.00114.96115.29115.291,341,100
Apr 15, 2025118.81119.93116.61116.98116.981,030,700
Apr 14, 2025116.51119.99115.38119.26119.261,687,600
Apr 11, 2025114.32116.39112.18115.17115.171,618,700
Apr 10, 2025117.45118.83110.24113.38113.382,420,900
Apr 9, 2025110.31121.08110.04120.49120.493,321,400
Apr 8, 2025119.77120.79112.88114.05114.052,091,100
Apr 7, 2025121.81123.77117.40119.19119.192,520,100
Apr 4, 2025129.22129.95122.77122.98122.983,090,700
Apr 3, 2025132.37133.77130.05130.71130.711,755,600
Apr 2, 2025132.58134.00128.75131.32131.321,944,900
Apr 1, 2025136.80137.32131.63132.03132.031,352,400
Mar 31, 2025137.90138.00134.71136.84136.841,865,400
Mar 28, 2025140.60141.25138.20138.37138.371,094,000
Mar 27, 2025142.77144.07139.69140.33140.331,383,500
Mar 26, 2025139.34142.96139.16142.43142.431,514,600
Mar 25, 2025142.21142.49138.65139.16139.161,766,200
Mar 24, 2025141.47144.15140.63141.60141.601,830,500
Mar 21, 2025141.24142.18139.87140.90140.903,437,600
Mar 20, 2025141.14142.95140.91141.38141.38971,800
Mar 19, 2025143.09144.25140.73141.43141.431,180,400
Mar 18, 2025143.17145.97142.90143.09143.091,506,900
Mar 17, 2025140.05143.85139.16143.54143.541,249,000
Mar 14, 2025139.66140.80138.63139.44139.441,436,800
Mar 13, 2025140.36143.50139.05139.98139.981,300,900
Mar 12, 2025142.01143.13140.02140.19140.192,438,000
Mar 11, 2025151.13151.89142.02143.66143.661,857,200
Mar 10, 2025150.29157.09150.14150.71150.712,651,100
Mar 7, 2025147.42154.29146.63150.38150.382,925,500
Mar 6, 2025143.65147.65142.23147.37147.371,145,200
Mar 5, 2025142.85144.74141.93143.77143.771,185,000
Mar 4, 2025143.41148.00141.52142.65142.652,790,700
Mar 3, 2025140.41142.56140.07141.71141.711,617,100
Feb 28, 2025141.06141.90138.38140.50140.502,324,300
Feb 27, 2025140.06142.96139.59139.88139.881,215,900
Feb 26, 2025143.09143.09139.04140.49140.491,310,200
Feb 25, 2025140.00145.69139.94143.46143.461,580,300
Feb 24, 2025141.28144.17139.35141.27141.271,565,400
Feb 21, 2025138.00141.50137.56140.64140.641,814,000
Feb 20, 2025137.19138.94136.52137.08137.082,056,500
Feb 19, 2025135.95137.79135.02136.68136.681,548,400
Feb 18, 2025138.14139.16135.94136.57136.571,327,600
Feb 14, 2025140.14141.69136.05137.33137.331,692,200
Feb 13, 2025132.15139.10132.15138.45138.452,257,400
Feb 12, 2025136.76137.79128.51133.43133.433,538,200
Feb 11, 2025140.66141.56138.72139.39139.391,910,100
Feb 10, 2025141.63142.68140.06142.54142.541,523,700
Feb 7, 2025141.84143.69140.75141.35141.351,154,100
Feb 6, 2025145.18145.98141.69142.37142.371,329,300
Feb 5, 2025142.90147.00142.64145.53145.531,173,500
Feb 4, 2025141.08143.98141.07142.49142.491,055,800
Feb 3, 2025142.81144.50141.64142.34142.341,110,600
Jan 31, 2025145.20147.40143.63143.93143.931,402,200
Jan 30, 2025145.84147.64145.24146.23146.231,110,800
Jan 29, 2025145.10147.38143.34144.41144.411,484,400
Jan 28, 2025148.29148.55145.08145.49145.491,301,700
Jan 27, 2025146.55149.67146.55148.76148.761,662,700
Jan 24, 2025143.45146.33141.98146.20146.201,302,700
Jan 23, 2025143.14143.77139.83143.67143.671,466,000
Jan 22, 2025140.75143.15139.71142.75142.751,082,700
Jan 21, 2025141.00142.09140.59140.98140.981,183,500
Jan 17, 2025143.13143.50140.06140.55140.551,149,900
Jan 16, 2025140.49142.39140.05141.23141.231,198,700
Jan 15, 2025145.46146.15140.87141.00141.001,557,600
Jan 14, 2025149.92150.22142.42143.06143.061,710,000
Jan 13, 2025148.92150.48145.82150.18150.181,142,800
Jan 10, 2025149.18150.20147.65148.82148.821,256,300
Jan 8, 2025152.27152.82150.07150.75150.751,038,700
Jan 7, 2025153.11156.37152.90153.15153.151,110,300
Jan 6, 2025151.93153.60151.62153.27153.271,319,800
Jan 3, 2025149.73152.97149.73152.21152.211,188,700
Jan 2, 2025153.84154.12149.84150.00150.001,097,100
Dec 31, 2024150.80153.04150.19152.92152.921,148,400
Dec 30, 2024150.92151.18148.19150.19150.191,163,700
Dec 27, 2024148.74151.88148.23151.31151.311,128,500
Dec 26, 2024148.00150.68147.83149.90149.90846,000
Dec 24, 2024148.67149.41147.07149.02149.02524,900
Dec 23, 2024146.00149.92145.52149.38149.381,534,900
Dec 20, 2024145.64147.85145.07146.47146.475,776,200
Dec 19, 2024146.60148.25145.24147.39147.391,650,000
Dec 18, 2024150.01151.49146.57146.79146.791,495,700
Dec 17, 2024150.16154.24149.93150.64150.641,377,800
Dec 16, 2024149.00152.25148.60150.49150.491,897,100
Dec 13, 2024154.57154.57149.94150.03150.031,608,400
Dec 12, 2024156.70158.20155.21155.33155.331,050,600
Dec 11, 2024156.37158.15153.69157.46157.461,395,300
Dec 10, 2024157.34158.10154.99156.32156.321,863,000
Dec 9, 2024157.21160.74155.75156.46156.461,483,400
Dec 6, 2024159.06160.83157.35157.78157.78947,400
Dec 5, 2024161.10162.62158.31159.26159.261,037,300
Dec 4, 2024160.85161.36159.12160.92160.921,157,300
Dec 3, 2024162.62163.77160.72160.85160.851,210,800
Dec 2, 2024160.16165.29160.16164.23164.231,663,600
Nov 29, 2024160.72161.67158.44160.63160.631,109,600
Nov 27, 2024158.65160.73158.45159.83159.831,325,100
Nov 26, 2024159.20160.00156.09157.69157.691,418,000
Nov 25, 2024159.99160.63158.35158.71158.712,091,400
Nov 22, 2024158.10159.72157.28157.90157.901,703,700
Nov 21, 2024157.17159.10154.74158.01158.011,885,800
Nov 20, 2024155.03156.18153.62156.00156.001,630,700
Nov 19, 2024157.02157.90155.28155.43155.431,296,700
Nov 18, 2024158.19160.11157.40157.94157.941,633,000
Nov 15, 2024165.46166.34159.60159.99159.991,916,700
Nov 14, 2024165.00175.86163.35164.89164.893,210,600
Nov 13, 2024167.74168.98165.53165.79165.791,394,700
Nov 12, 2024171.36171.61167.71168.28168.281,406,300
Nov 11, 2024173.92173.92171.11172.03172.031,458,100
Nov 8, 2024173.58175.20171.57173.04173.041,581,700
Nov 7, 2024175.69176.95172.80173.92173.921,438,300
Nov 6, 2024176.87179.20173.66174.40174.401,827,700
Nov 5, 2024172.71177.25170.72176.93176.932,472,200
Nov 4, 2024173.22174.85170.71173.52173.522,494,800
Nov 1, 2024173.65175.99173.14173.79173.791,456,000
Oct 31, 2024178.11179.48173.88174.00174.001,755,600
Oct 30, 2024184.63185.00177.93181.18181.181,632,900
Oct 29, 2024184.82187.28183.19183.47183.471,342,700
Oct 28, 2024182.48185.60181.73185.01185.011,893,400
Oct 25, 2024185.70187.58181.25181.69181.691,720,100
Oct 24, 2024184.79185.72183.28183.86183.861,057,200
Oct 23, 2024184.88185.82182.11182.98182.98977,700
Oct 22, 2024183.81186.54182.80185.90185.90830,800
Oct 21, 2024190.16190.40184.02184.65184.651,252,500
Oct 18, 2024188.22191.19187.94190.16190.16928,100
Oct 17, 2024188.55190.19187.70189.55189.55728,900
Oct 16, 2024191.68192.16188.90189.00189.00985,000
Oct 15, 2024191.87194.13190.67191.55191.551,429,200
Oct 14, 2024188.59191.96186.61191.56191.561,274,000
Oct 11, 2024189.00189.43186.91188.38188.381,429,500
Oct 10, 2024184.56188.88184.30188.59188.591,323,400
Oct 9, 2024182.46185.80181.31185.76185.761,160,900
Oct 8, 2024182.73183.55181.31182.30182.301,207,700
Oct 7, 2024184.76185.93182.48183.34183.34983,400
Oct 4, 2024186.68186.80183.82185.68185.681,137,200
Oct 3, 2024187.21188.14183.56184.78184.782,037,000
Oct 2, 2024190.08191.86188.05188.74188.741,472,500
Oct 1, 2024194.61195.00190.27190.80190.802,236,300
Sep 30, 2024193.36194.48192.28193.84193.84989,700
Sep 27, 2024194.49197.70193.98194.67194.67709,800
Sep 26, 2024191.17193.73190.50193.60193.60818,300
Sep 25, 2024193.84194.56188.78189.07189.071,543,800
Sep 24, 2024199.99199.99193.54194.12194.121,188,000
Sep 23, 2024199.20199.20195.67195.81195.811,325,400
Sep 20, 2024200.01200.37196.97199.36199.363,833,500
Sep 19, 2024200.57204.18200.11201.44201.441,125,400
Sep 18, 2024198.13199.78196.81197.59197.59670,700
Sep 17, 2024199.83202.79197.09198.21198.21923,900
Sep 16, 2024197.26199.74194.75199.58199.581,034,500
Sep 13, 2024197.66197.70192.25195.63195.631,090,800
Sep 12, 2024199.05199.26194.90197.89197.89852,100
Sep 11, 2024198.95199.28196.02199.09199.09795,200
Sep 10, 2024199.49201.19197.82200.64200.64557,400
Sep 9, 2024200.44201.06198.11199.27199.27883,300
Sep 6, 2024202.53203.24198.55200.81200.81834,800
Sep 5, 2024205.19205.19198.19201.80201.801,127,600
Sep 4, 2024205.72206.50203.53204.95204.95785,200
Sep 3, 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 9, 2024203.12204.36199.86202.00202.00586,800
Aug 8, 2024199.83204.14199.50204.07204.071,198,500
Aug 7, 2024201.52203.50198.73199.78199.78971,300
Aug 6, 2024198.76203.90198.15200.13200.131,262,100
Aug 5, 2024204.12204.82196.90198.39198.391,394,300
Aug 2, 2024212.45213.50203.02205.66205.661,768,700
Aug 1, 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 9, 2024227.71229.33225.59229.06229.06518,800
Jul 8, 2024226.47229.42225.80228.07228.07535,600
Jul 5, 2024225.03226.42223.05225.65225.65458,300
Jul 3, 2024229.45229.45222.74224.61224.61580,700
Jul 2, 2024231.71233.17225.10228.82228.82860,200
Jul 1, 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

Related Tickers

AMGN Amgen Inc.
294.37
+0.32%
 
GILD Gilead Sciences, Inc.
110.85
+0.69%
 
BMY Bristol-Myers Squibb Company
50.36
+0.72%
 
AZN AstraZeneca PLC
74.11
+0.38%
 
MRK Merck & Co., Inc.
80.76
-0.78%
 
SNY Sanofi
50.06
+0.35%
 
GSK GSK plc
41.73
+0.98%
 
NVS Novartis AG
118.48
-0.09%
 
ABBV AbbVie Inc.
192.54
+1.60%
 
OGN Organon & Co.
10.16
+1.04%