NasdaqGS - Nasdaq Real Time Price USD

Biogen Inc. (BIIB)

Compare
150.03 -5.30 (-3.41%)
At close: December 13 at 4:00:01 PM EST
150.00 -0.03 (-0.02%)
After hours: December 13 at 7:59:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 154.57 154.57 149.94 150.03 150.03 1,608,400
Dec 12, 2024 156.70 158.20 155.21 155.33 155.33 1,050,600
Dec 11, 2024 156.37 158.15 153.69 157.46 157.46 1,395,300
Dec 10, 2024 157.34 158.10 154.99 156.32 156.32 1,863,000
Dec 9, 2024 157.21 160.74 155.75 156.46 156.46 1,483,400
Dec 6, 2024 159.06 160.83 157.35 157.78 157.78 947,400
Dec 5, 2024 161.10 162.62 158.31 159.26 159.26 1,037,300
Dec 4, 2024 160.85 161.36 159.12 160.92 160.92 1,157,300
Dec 3, 2024 162.62 163.77 160.72 160.85 160.85 1,210,800
Dec 2, 2024 160.16 165.29 160.16 164.23 164.23 1,663,600
Nov 29, 2024 160.72 161.67 158.44 160.63 160.63 1,109,600
Nov 27, 2024 158.65 160.73 158.45 159.83 159.83 1,325,100
Nov 26, 2024 159.20 160.00 156.09 157.69 157.69 1,418,000
Nov 25, 2024 159.99 160.63 158.35 158.71 158.71 2,091,400
Nov 22, 2024 158.10 159.72 157.28 157.90 157.90 1,703,700
Nov 21, 2024 157.17 159.10 154.74 158.01 158.01 1,885,800
Nov 20, 2024 155.03 156.18 153.62 156.00 156.00 1,630,700
Nov 19, 2024 157.02 157.90 155.28 155.43 155.43 1,296,700
Nov 18, 2024 158.19 160.11 157.40 157.94 157.94 1,633,000
Nov 15, 2024 165.46 166.34 159.60 159.99 159.99 1,916,700
Nov 14, 2024 165.00 175.86 163.35 164.89 164.89 3,210,600
Nov 13, 2024 167.74 168.98 165.53 165.79 165.79 1,394,700
Nov 12, 2024 171.36 171.61 167.71 168.28 168.28 1,406,300
Nov 11, 2024 173.92 173.92 171.11 172.03 172.03 1,458,100
Nov 8, 2024 173.58 175.20 171.57 173.04 173.04 1,581,700
Nov 7, 2024 175.69 176.95 172.80 173.92 173.92 1,438,300
Nov 6, 2024 176.87 179.20 173.66 174.40 174.40 1,827,700
Nov 5, 2024 172.71 177.25 170.72 176.93 176.93 2,472,200
Nov 4, 2024 173.22 174.85 170.71 173.52 173.52 2,494,800
Nov 1, 2024 173.65 175.99 173.14 173.79 173.79 1,456,000
Oct 31, 2024 178.11 179.48 173.88 174.00 174.00 1,755,600
Oct 30, 2024 184.63 185.00 177.93 181.18 181.18 1,632,900
Oct 29, 2024 184.82 187.28 183.19 183.47 183.47 1,342,700
Oct 28, 2024 182.48 185.60 181.73 185.01 185.01 1,893,400
Oct 25, 2024 185.70 187.58 181.25 181.69 181.69 1,720,100
Oct 24, 2024 184.79 185.72 183.28 183.86 183.86 1,057,200
Oct 23, 2024 184.88 185.82 182.11 182.98 182.98 977,700
Oct 22, 2024 183.81 186.54 182.80 185.90 185.90 830,800
Oct 21, 2024 190.16 190.40 184.02 184.65 184.65 1,252,500
Oct 18, 2024 188.22 191.19 187.94 190.16 190.16 928,100
Oct 17, 2024 188.55 190.19 187.70 189.55 189.55 728,900
Oct 16, 2024 191.68 192.16 188.90 189.00 189.00 985,000
Oct 15, 2024 191.87 194.13 190.67 191.55 191.55 1,429,200
Oct 14, 2024 188.59 191.96 186.61 191.56 191.56 1,274,000
Oct 11, 2024 189.00 189.43 186.91 188.38 188.38 1,429,500
Oct 10, 2024 184.56 188.88 184.30 188.59 188.59 1,323,400
Oct 9, 2024 182.46 185.80 181.31 185.76 185.76 1,160,900
Oct 8, 2024 182.73 183.55 181.31 182.30 182.30 1,207,700
Oct 7, 2024 184.76 185.93 182.48 183.34 183.34 983,400
Oct 4, 2024 186.68 186.80 183.82 185.68 185.68 1,137,200
Oct 3, 2024 187.21 188.14 183.56 184.78 184.78 2,037,000
Oct 2, 2024 190.08 191.86 188.05 188.74 188.74 1,472,500
Oct 1, 2024 194.61 195.00 190.27 190.80 190.80 2,236,300
Sep 30, 2024 193.36 194.48 192.28 193.84 193.84 989,700
Sep 27, 2024 194.49 197.70 193.98 194.67 194.67 709,800
Sep 26, 2024 191.17 193.73 190.50 193.60 193.60 818,300
Sep 25, 2024 193.84 194.56 188.78 189.07 189.07 1,543,800
Sep 24, 2024 199.99 199.99 193.54 194.12 194.12 1,188,000
Sep 23, 2024 199.20 199.20 195.67 195.81 195.81 1,325,400
Sep 20, 2024 200.01 200.37 196.97 199.36 199.36 3,833,500
Sep 19, 2024 200.57 204.18 200.11 201.44 201.44 1,125,400
Sep 18, 2024 198.13 199.78 196.81 197.59 197.59 670,700
Sep 17, 2024 199.83 202.79 197.09 198.21 198.21 923,900
Sep 16, 2024 197.26 199.74 194.75 199.58 199.58 1,034,500
Sep 13, 2024 197.66 197.70 192.25 195.63 195.63 1,090,800
Sep 12, 2024 199.05 199.26 194.90 197.89 197.89 852,100
Sep 11, 2024 198.95 199.28 196.02 199.09 199.09 795,200
Sep 10, 2024 199.49 201.19 197.82 200.64 200.64 557,400
Sep 9, 2024 200.44 201.06 198.11 199.27 199.27 883,300
Sep 6, 2024 202.53 203.24 198.55 200.81 200.81 834,800
Sep 5, 2024 205.19 205.19 198.19 201.80 201.80 1,127,600
Sep 4, 2024 205.72 206.50 203.53 204.95 204.95 785,200
Sep 3, 2024 204.22 206.70 203.50 204.84 204.84 892,100
Aug 30, 2024 205.82 205.88 202.85 204.76 204.76 879,000
Aug 29, 2024 206.00 206.39 202.76 204.82 204.82 520,200
Aug 28, 2024 203.76 204.72 202.93 204.20 204.20 637,500
Aug 27, 2024 204.86 205.00 201.88 203.30 203.30 565,400
Aug 26, 2024 206.23 206.23 204.09 204.86 204.86 478,200
Aug 23, 2024 204.50 205.54 202.13 205.00 205.00 1,127,300
Aug 22, 2024 206.76 206.76 201.42 203.32 203.32 791,500
Aug 21, 2024 206.25 207.59 204.68 206.18 206.18 601,400
Aug 20, 2024 205.39 206.98 205.20 205.49 205.49 625,900
Aug 19, 2024 202.47 206.29 202.47 206.06 206.06 793,300
Aug 16, 2024 201.99 203.19 200.55 201.91 201.91 706,000
Aug 15, 2024 202.82 203.55 200.52 201.63 201.63 690,400
Aug 14, 2024 203.74 204.05 200.37 200.59 200.59 508,800
Aug 13, 2024 201.10 204.98 201.10 204.05 204.05 838,600
Aug 12, 2024 202.00 202.98 199.41 201.04 201.04 821,100
Aug 9, 2024 203.12 204.36 199.86 202.00 202.00 586,800
Aug 8, 2024 199.83 204.14 199.50 204.07 204.07 1,198,500
Aug 7, 2024 201.52 203.50 198.73 199.78 199.78 971,300
Aug 6, 2024 198.76 203.90 198.15 200.13 200.13 1,262,100
Aug 5, 2024 204.12 204.82 196.90 198.39 198.39 1,394,300
Aug 2, 2024 212.45 213.50 203.02 205.66 205.66 1,768,700
Aug 1, 2024 215.80 219.44 206.02 210.70 210.70 1,892,000
Jul 31, 2024 212.00 217.83 211.00 213.20 213.20 1,831,600
Jul 30, 2024 214.29 218.00 211.02 211.89 211.89 1,286,700
Jul 29, 2024 210.94 215.61 209.75 214.43 214.43 1,538,100
Jul 26, 2024 211.38 217.53 210.00 211.17 211.17 2,255,900
Jul 25, 2024 227.20 236.48 226.04 227.44 227.44 1,139,000
Jul 24, 2024 224.10 228.07 223.11 226.03 226.03 908,400
Jul 23, 2024 226.29 228.05 223.53 224.29 224.29 854,800
Jul 22, 2024 227.73 228.48 223.62 226.63 226.63 692,400
Jul 19, 2024 225.67 227.63 222.38 226.40 226.40 851,800
Jul 18, 2024 226.00 231.27 223.30 225.25 225.25 856,200
Jul 17, 2024 223.39 230.10 221.67 228.33 228.33 949,500
Jul 16, 2024 221.79 228.57 220.81 225.02 225.02 1,006,200
Jul 15, 2024 230.06 230.06 221.21 221.58 221.58 1,381,800
Jul 12, 2024 237.98 238.00 226.50 230.06 230.06 1,473,200
Jul 11, 2024 234.50 237.98 232.47 236.80 236.80 667,100
Jul 10, 2024 229.85 232.82 227.92 232.75 232.75 522,600
Jul 9, 2024 227.71 229.33 225.59 229.06 229.06 518,800
Jul 8, 2024 226.47 229.42 225.80 228.07 228.07 535,600
Jul 5, 2024 225.03 226.42 223.05 225.65 225.65 458,300
Jul 3, 2024 229.45 229.45 222.74 224.61 224.61 580,700
Jul 2, 2024 231.71 233.17 225.10 228.82 228.82 860,200
Jul 1, 2024 231.41 236.81 230.65 231.77 231.77 862,700
Jun 28, 2024 229.50 235.49 227.73 231.82 231.82 2,242,800
Jun 27, 2024 223.43 230.12 222.79 228.72 228.72 1,005,400
Jun 26, 2024 221.79 225.11 220.02 224.46 224.46 861,300
Jun 25, 2024 225.48 229.53 222.83 223.19 223.19 812,600
Jun 24, 2024 225.74 227.79 223.63 226.60 226.60 1,000,300
Jun 21, 2024 227.35 228.15 222.05 224.00 224.00 3,013,400
Jun 20, 2024 220.94 226.33 220.38 225.58 225.58 676,200
Jun 18, 2024 226.59 228.50 223.02 223.65 223.65 757,000
Jun 17, 2024 230.83 230.83 225.62 226.46 226.46 993,500
Jun 14, 2024 232.56 233.71 230.26 231.69 231.69 747,900
Jun 13, 2024 227.72 234.39 227.06 233.84 233.84 994,300
Jun 12, 2024 227.62 232.34 226.53 230.63 230.63 1,036,700
Jun 11, 2024 225.73 228.53 225.31 225.74 225.74 937,300
Jun 10, 2024 224.52 229.00 224.25 225.98 225.98 919,200
Jun 7, 2024 230.61 230.96 224.66 225.43 225.43 958,600
Jun 6, 2024 235.10 236.71 230.01 231.99 231.99 887,200
Jun 5, 2024 234.45 237.54 230.39 236.72 236.72 947,800
Jun 4, 2024 229.82 234.39 228.83 234.13 234.13 1,016,700
Jun 3, 2024 225.30 233.19 224.58 229.80 229.80 1,220,700
May 31, 2024 219.23 225.59 218.03 224.94 224.94 1,872,400
May 30, 2024 214.63 220.21 212.90 220.07 220.07 939,900
May 29, 2024 216.40 216.40 210.33 214.41 214.41 980,400
May 28, 2024 216.00 218.92 215.17 218.73 218.73 633,200
May 24, 2024 218.21 219.44 217.06 217.81 217.81 770,900
May 23, 2024 223.58 223.85 217.21 218.06 218.06 1,068,700
May 22, 2024 228.00 228.00 223.02 225.21 225.21 1,225,700
May 21, 2024 229.29 231.95 224.82 227.69 227.69 761,200
May 20, 2024 230.71 232.75 228.97 231.58 231.58 719,100
May 17, 2024 229.42 230.83 226.43 230.57 230.57 985,100
May 16, 2024 231.60 234.58 228.07 230.04 230.04 936,600
May 15, 2024 228.98 236.90 228.66 235.32 235.32 1,792,600
May 14, 2024 226.10 227.30 222.01 226.88 226.88 1,126,900
May 13, 2024 223.00 225.58 221.72 225.34 225.34 1,274,600
May 10, 2024 222.76 223.95 220.01 221.50 221.50 655,200
May 9, 2024 220.67 222.91 218.89 222.75 222.75 754,500
May 8, 2024 218.00 221.53 217.00 219.72 219.72 758,500
May 7, 2024 221.52 221.98 216.08 218.92 218.92 1,156,400
May 6, 2024 219.23 222.40 218.29 221.42 221.42 1,199,700
May 3, 2024 215.30 217.88 213.11 217.51 217.51 1,144,100
May 2, 2024 217.99 218.46 213.14 213.51 213.51 877,700
May 1, 2024 215.56 218.66 214.70 216.13 216.13 916,300
Apr 30, 2024 214.66 217.73 213.58 214.82 214.82 1,225,600
Apr 29, 2024 208.99 218.86 208.54 215.50 215.50 2,068,000
Apr 26, 2024 201.22 210.83 199.10 208.90 208.90 1,894,100
Apr 25, 2024 201.21 205.36 198.11 202.46 202.46 1,590,100
Apr 24, 2024 198.97 205.75 198.97 201.99 201.99 3,265,700
Apr 23, 2024 193.34 195.86 192.75 193.18 193.18 1,461,700
Apr 22, 2024 196.19 196.78 193.23 194.11 194.11 1,119,500
Apr 19, 2024 190.72 194.53 189.44 194.38 194.38 1,599,600
Apr 18, 2024 191.75 192.56 189.52 190.52 190.52 1,512,000
Apr 17, 2024 196.36 196.36 192.01 192.16 192.16 1,320,600
Apr 16, 2024 196.20 197.73 194.94 195.15 195.15 871,900
Apr 15, 2024 198.73 199.53 196.40 196.80 196.80 1,159,200
Apr 12, 2024 204.23 205.24 197.78 198.18 198.18 1,245,900
Apr 11, 2024 202.76 204.74 200.92 203.68 203.68 1,019,100
Apr 10, 2024 203.00 203.99 200.65 201.55 201.55 900,900
Apr 9, 2024 205.02 209.06 205.02 206.52 206.52 969,000
Apr 8, 2024 203.89 205.77 202.91 204.95 204.95 723,700
Apr 5, 2024 204.28 205.19 202.18 203.87 203.87 954,500
Apr 4, 2024 207.24 210.00 205.22 205.30 205.30 776,400
Apr 3, 2024 207.71 208.70 205.36 206.38 206.38 904,500
Apr 2, 2024 213.09 213.44 207.58 207.64 207.64 1,462,800
Apr 1, 2024 215.69 215.69 212.56 214.83 214.83 850,300
Mar 28, 2024 217.36 217.57 214.00 215.63 215.63 1,912,200
Mar 27, 2024 213.75 216.34 212.92 216.34 216.34 1,250,000
Mar 26, 2024 216.15 216.67 211.02 212.02 212.02 1,589,800
Mar 25, 2024 217.77 218.26 215.59 216.69 216.69 725,900
Mar 22, 2024 221.30 221.30 215.36 218.10 218.10 1,070,900
Mar 21, 2024 219.33 221.74 217.95 220.75 220.75 1,001,100
Mar 20, 2024 217.18 219.36 216.53 218.15 218.15 945,000
Mar 19, 2024 218.35 219.02 215.59 218.63 218.63 1,518,800
Mar 18, 2024 220.34 220.56 217.53 219.40 219.40 1,356,500
Mar 15, 2024 219.15 221.31 216.80 219.31 219.31 2,407,100
Mar 14, 2024 225.25 226.02 218.58 219.62 219.62 1,611,500
Mar 13, 2024 228.76 229.90 224.93 226.56 226.56 1,481,100
Mar 12, 2024 229.34 229.75 225.35 227.36 227.36 1,068,900
Mar 11, 2024 223.30 230.22 223.24 230.07 230.07 1,218,200
Mar 8, 2024 225.45 228.36 221.98 223.24 223.24 1,657,800
Mar 7, 2024 219.92 219.92 216.69 219.36 219.36 1,150,300
Mar 6, 2024 217.47 219.99 216.80 217.56 217.56 1,441,400
Mar 5, 2024 219.65 221.50 216.50 217.23 217.23 890,400
Mar 4, 2024 221.17 222.92 219.76 221.02 221.02 1,083,600
Mar 1, 2024 217.46 222.02 215.35 220.95 220.95 1,085,400
Feb 29, 2024 221.76 224.00 216.70 216.99 216.99 1,917,800
Feb 28, 2024 222.25 224.12 221.00 221.74 221.74 1,038,400
Feb 27, 2024 223.72 224.87 220.20 223.94 223.94 983,100
Feb 26, 2024 222.52 224.99 222.00 223.71 223.71 774,500
Feb 23, 2024 223.43 225.80 221.50 223.32 223.32 911,000
Feb 22, 2024 221.23 223.22 218.69 222.48 222.48 901,100
Feb 21, 2024 221.49 223.41 219.00 221.11 221.11 1,055,000
Feb 20, 2024 217.56 220.25 215.68 219.21 219.21 1,919,600
Feb 16, 2024 221.15 221.75 217.53 219.08 219.08 1,768,100
Feb 15, 2024 221.15 225.00 220.07 223.35 223.35 1,307,700
Feb 14, 2024 227.01 227.99 220.56 220.74 220.74 2,220,600
Feb 13, 2024 235.64 237.00 225.28 226.65 226.65 3,403,600
Feb 12, 2024 239.45 244.95 239.45 244.74 244.74 962,000
Feb 9, 2024 239.88 241.36 238.90 240.98 240.98 689,900
Feb 8, 2024 239.89 240.54 237.52 240.30 240.30 743,700
Feb 7, 2024 246.44 246.44 240.54 240.54 240.54 773,800
Feb 6, 2024 241.00 245.88 239.96 245.55 245.55 1,304,800
Feb 5, 2024 242.21 245.23 240.50 241.84 241.84 858,600
Feb 2, 2024 245.93 246.39 241.53 243.72 243.72 861,400
Feb 1, 2024 245.40 249.33 240.00 247.83 247.83 955,500
Jan 31, 2024 247.67 251.99 246.24 246.66 246.66 1,119,900
Jan 30, 2024 245.98 248.36 243.58 247.08 247.08 815,600
Jan 29, 2024 243.41 248.34 242.42 247.52 247.52 681,400
Jan 26, 2024 247.36 248.07 244.41 244.82 244.82 540,800
Jan 25, 2024 247.22 249.47 245.24 246.21 246.21 695,900
Jan 24, 2024 248.34 250.80 246.97 247.16 247.16 855,100
Jan 23, 2024 249.13 251.92 248.01 251.68 251.68 728,000
Jan 22, 2024 250.30 252.17 247.07 248.30 248.30 787,200
Jan 19, 2024 246.96 251.28 244.43 249.96 249.96 2,315,000
Jan 18, 2024 243.89 247.98 240.83 246.97 246.97 1,172,000
Jan 17, 2024 244.71 246.19 242.52 245.27 245.27 773,100
Jan 16, 2024 247.00 247.56 244.00 246.19 246.19 1,055,800
Jan 12, 2024 248.17 250.45 246.73 248.12 248.12 769,600
Jan 11, 2024 252.29 252.94 245.00 247.21 247.21 1,196,600
Jan 10, 2024 254.36 255.18 251.00 254.23 254.23 792,900
Jan 9, 2024 256.19 257.28 253.61 255.84 255.84 807,700
Jan 8, 2024 255.06 258.71 251.53 257.98 257.98 1,419,700
Jan 5, 2024 257.47 259.93 255.38 257.88 257.88 849,600
Jan 4, 2024 264.58 264.58 259.61 260.28 260.28 949,000
Jan 3, 2024 268.27 268.30 263.39 263.43 263.43 814,300
Jan 2, 2024 257.56 267.99 256.71 267.71 267.71 1,084,700
Dec 29, 2023 260.16 261.00 257.00 258.77 258.77 801,500
Dec 28, 2023 262.86 263.98 260.29 260.58 260.58 756,000
Dec 27, 2023 261.59 263.34 260.64 261.93 261.93 624,300
Dec 26, 2023 258.50 261.13 257.80 260.70 260.70 550,200
Dec 22, 2023 255.31 258.78 255.19 257.97 257.97 689,600
Dec 21, 2023 250.03 254.97 250.03 253.86 253.86 940,000
Dec 20, 2023 251.50 253.00 248.10 248.16 248.16 755,900
Dec 19, 2023 250.33 252.87 249.09 251.69 251.69 1,263,400
Dec 18, 2023 249.70 251.43 247.04 250.33 250.33 1,641,900
Dec 15, 2023 257.34 259.86 248.01 248.13 248.13 3,862,400
Dec 14, 2023 257.00 261.46 254.77 256.54 256.54 1,913,100

Related Tickers

AMGN Amgen Inc.
270.62
-1.26%
 
GILD Gilead Sciences, Inc.
91.86
+0.27%
 
BMY Bristol-Myers Squibb Company
55.78
-0.89%
 
GSK GSK plc
33.95
-0.64%
 
MRK Merck & Co., Inc.
102.00
+0.74%
 
AZN AstraZeneca PLC
66.58
-0.54%
 
SNY Sanofi
46.80
-0.40%
 
JNJ Johnson & Johnson
146.62
+0.26%
 
ABBV AbbVie Inc.
173.37
+0.10%
 
PFE Pfizer Inc.
25.58
+0.83%