Biogen Inc. (BVMF:BIIB34)
Brazil · Delayed Price · Currency is BRL 162.24
0.00 (0.00%)
Last updated: May 18, 2026, 10:00 AM GMT-3
BVMF:BIIB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 2.07% | 2 |
| May 14, 2026 | 158.84 | 158.95 | 158.84 | 158.95 | 158.95 | -6.61% | 3 |
| May 13, 2026 | 164.85 | 170.20 | 164.85 | 170.20 | 170.20 | 4.42% | 15 |
| May 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.11% | 20 |
| May 8, 2026 | 157.12 | 158.08 | 157.12 | 158.08 | 158.08 | 1.01% | 26 |
| May 7, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1.36% | 30 |
| May 6, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.72% | 32 |
| May 4, 2026 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | -2.68% | 32 |
| Apr 30, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 6.96% | 30 |
| Apr 27, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -2.48% | 11 |
| Apr 24, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -1.29% | 20 |
| Apr 23, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.99% | 15 |
| Apr 22, 2026 | 156.75 | 157.49 | 156.60 | 156.75 | 156.75 | 5.24% | 198 |
| Apr 15, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 0.40% | 3 |
| Apr 14, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -0.90% | 1 |
| Apr 9, 2026 | 152.86 | 152.86 | 148.35 | 149.70 | 149.70 | -2.63% | 138 |
| Apr 8, 2026 | 153.10 | 153.75 | 153.10 | 153.75 | 153.75 | 1.99% | 116 |
| Apr 6, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -5.88% | 2 |
| Mar 24, 2026 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | -1.49% | 1 |
| Mar 12, 2026 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | -1.30% | 6 |
| Mar 5, 2026 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | 0.25% | 10 |
| Feb 27, 2026 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | -2.27% | 1 |
| Feb 23, 2026 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | -0.80% | 1 |
| Feb 19, 2026 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | -1.61% | 1 |
| Feb 13, 2026 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | 4.83% | 13 |
| Feb 11, 2026 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 0.48% | 10 |
| Feb 10, 2026 | 166.10 | 166.10 | 163.54 | 163.54 | 163.54 | 1.08% | 37 |
| Feb 5, 2026 | 160.80 | 165.01 | 160.32 | 161.80 | 161.80 | -0.12% | 90 |
| Feb 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4.25% | 7 |
| Jan 30, 2026 | 152.10 | 155.40 | 152.10 | 155.40 | 155.40 | 2.17% | 89 |
| Jan 29, 2026 | 151.80 | 152.40 | 151.05 | 152.10 | 152.10 | 1.30% | 60 |
| Jan 28, 2026 | 147.96 | 150.15 | 147.57 | 150.15 | 150.15 | - | 25 |
| Jan 27, 2026 | 150.42 | 150.90 | 149.85 | 150.15 | 150.15 | -1.22% | 416 |
| Jan 26, 2026 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | 0.73% | 22 |
| Jan 23, 2026 | 150.75 | 150.90 | 150.75 | 150.90 | 150.90 | -0.59% | 46 |
| Jan 21, 2026 | 150.60 | 151.80 | 150.45 | 151.80 | 151.80 | 2.64% | 14 |
| Jan 20, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.27% | 1 |
| Jan 16, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -1.86% | 8 |
| Jan 15, 2026 | 152.50 | 152.50 | 150.30 | 150.30 | 150.30 | -3.03% | 36 |
| Jan 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.76% | 6 |
| Jan 13, 2026 | 167.79 | 167.79 | 159.40 | 159.40 | 159.40 | -4.22% | 36 |
| Jan 12, 2026 | 169.32 | 169.32 | 166.43 | 166.43 | 166.43 | -0.31% | 7 |
| Jan 9, 2026 | 168.40 | 168.40 | 166.94 | 166.94 | 166.94 | -0.16% | 239 |
| Jan 7, 2026 | 166.70 | 167.20 | 166.70 | 167.20 | 167.20 | 2.85% | 3 |
| Jan 6, 2026 | 161.44 | 162.72 | 161.20 | 162.56 | 162.56 | 3.25% | 45 |
| Jan 5, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | -2.21% | 1 |
| Dec 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.50% | 4 |
| Dec 29, 2025 | 164.57 | 165.12 | 164.57 | 165.12 | 165.12 | 0.98% | 8 |
| Dec 26, 2025 | 163.04 | 163.68 | 162.41 | 163.52 | 163.52 | 0.99% | 451 |
| Dec 23, 2025 | 161.60 | 161.92 | 161.28 | 161.92 | 161.92 | -0.59% | 86 |