Biogen Inc. (LON:0R1B)
London · Delayed Price · Currency is GBP · Price in USD 141.67
-0.22 (-0.15%)
At close: Sep 8, 2025
Biogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 139.83 | 142.98 | 137.51 | 141.67 | 141.67 | -0.15% | 785 |
| Sep 5, 2025 | 140.13 | 144.21 | 140.13 | 141.88 | 141.88 | 2.56% | 3,311 |
| Sep 4, 2025 | 142.34 | 142.45 | 137.16 | 138.34 | 138.34 | -2.39% | 1,917 |
| Sep 3, 2025 | 139.71 | 145.20 | 139.56 | 141.73 | 141.73 | 2.70% | 9,203 |
| Sep 2, 2025 | 135.11 | 139.52 | 133.53 | 138.00 | 138.00 | 4.58% | 7,847 |
| Aug 29, 2025 | 133.00 | 133.49 | 131.96 | 131.96 | 131.96 | -0.37% | 189 |
| Aug 28, 2025 | 136.36 | 136.40 | 132.07 | 132.45 | 132.45 | -3.12% | 4,526 |
| Aug 27, 2025 | 136.53 | 138.33 | 136.00 | 136.72 | 136.72 | 0.14% | 944 |
| Aug 26, 2025 | 135.85 | 137.21 | 135.22 | 136.53 | 136.53 | -0.55% | 600 |
| Aug 25, 2025 | 142.62 | 142.62 | 136.88 | 137.28 | 137.28 | -1.24% | 3,789 |
| Aug 22, 2025 | 140.35 | 142.10 | 138.97 | 139.00 | 139.00 | -0.15% | 3,511 |
| Aug 21, 2025 | 138.26 | 140.27 | 137.59 | 139.21 | 139.21 | 0.67% | 2,998 |
| Aug 20, 2025 | 140.00 | 140.13 | 137.20 | 138.28 | 138.28 | 0.11% | 1,711 |
| Aug 19, 2025 | 137.00 | 139.47 | 136.26 | 138.12 | 138.12 | 0.50% | 3,990 |
| Aug 18, 2025 | 139.62 | 141.27 | 137.20 | 137.44 | 137.44 | -0.05% | 2,654 |
| Aug 15, 2025 | 136.30 | 137.67 | 135.84 | 137.50 | 137.50 | 1.90% | 760 |
| Aug 14, 2025 | 134.51 | 135.23 | 132.43 | 134.94 | 134.94 | 0.96% | 1,457 |
| Aug 13, 2025 | 130.13 | 135.12 | 129.38 | 133.66 | 133.66 | 3.48% | 3,611 |
| Aug 12, 2025 | 128.99 | 130.74 | 128.12 | 129.16 | 129.16 | 0.49% | 4,257 |
| Aug 11, 2025 | 135.00 | 138.99 | 128.53 | 128.53 | 128.53 | -0.98% | 919 |
| Aug 8, 2025 | 127.50 | 129.97 | 127.00 | 129.80 | 129.80 | 0.81% | 1,330 |
| Aug 7, 2025 | 129.93 | 130.98 | 127.79 | 128.77 | 128.77 | -0.42% | 3,447 |
| Aug 6, 2025 | 132.77 | 133.50 | 129.23 | 129.31 | 129.31 | -3.05% | 5,762 |
| Aug 5, 2025 | 131.77 | 134.01 | 131.74 | 133.38 | 133.38 | 1.62% | 6,582 |
| Aug 4, 2025 | 132.06 | 133.65 | 130.59 | 131.25 | 131.25 | 1.63% | 4,155 |
| Aug 1, 2025 | 129.25 | 129.43 | 124.73 | 129.15 | 129.15 | 1.02% | 4,368 |
| Jul 31, 2025 | 129.01 | 135.50 | 127.38 | 127.84 | 127.84 | 0.03% | 9,859 |
| Jul 30, 2025 | 129.18 | 129.33 | 127.76 | 127.80 | 127.80 | -0.69% | 1,123 |
| Jul 29, 2025 | 128.32 | 129.17 | 127.60 | 128.69 | 128.69 | -1.11% | 2,016 |
| Jul 28, 2025 | 131.35 | 131.53 | 129.36 | 130.14 | 130.14 | -0.97% | 2,492 |
| Jul 25, 2025 | 132.50 | 133.10 | 130.52 | 131.41 | 131.41 | -0.26% | 1,694 |
| Jul 24, 2025 | 130.78 | 131.75 | 130.00 | 131.75 | 131.75 | 1.10% | 738 |
| Jul 23, 2025 | 129.40 | 130.95 | 128.57 | 130.31 | 130.31 | 2.93% | 3,887 |
| Jul 22, 2025 | 123.03 | 126.66 | 122.35 | 126.60 | 126.60 | 3.54% | 1,133 |
| Jul 21, 2025 | 125.50 | 126.50 | 121.17 | 122.27 | 122.27 | -2.49% | 4,988 |
| Jul 18, 2025 | 129.55 | 129.89 | 124.96 | 125.38 | 125.38 | -2.11% | 5,413 |
| Jul 17, 2025 | 128.50 | 128.86 | 127.42 | 128.08 | 128.08 | -0.68% | 921 |
| Jul 16, 2025 | 128.50 | 128.98 | 127.42 | 128.96 | 128.96 | -0.19% | 502 |
| Jul 15, 2025 | 133.19 | 134.14 | 129.13 | 129.20 | 129.20 | -3.10% | 914 |
| Jul 14, 2025 | 132.81 | 133.90 | 132.69 | 133.34 | 133.34 | 0.05% | 577 |
| Jul 11, 2025 | 133.50 | 134.00 | 132.42 | 133.27 | 133.27 | -0.95% | 619 |
| Jul 10, 2025 | 134.50 | 137.00 | 133.00 | 134.55 | 134.55 | 1.17% | 1,008 |
| Jul 9, 2025 | 135.42 | 137.16 | 132.55 | 132.99 | 132.99 | -1.29% | 1,066 |
| Jul 8, 2025 | 130.78 | 135.17 | 130.30 | 134.73 | 134.73 | 3.90% | 1,105 |
| Jul 7, 2025 | 132.87 | 132.94 | 129.64 | 129.67 | 129.67 | -1.97% | 976 |
| Jul 3, 2025 | 134.06 | 134.34 | 132.28 | 132.28 | 132.28 | -0.39% | 1,849 |
| Jul 2, 2025 | 130.50 | 134.35 | 129.45 | 132.80 | 132.80 | 1.96% | 8,251 |
| Jul 1, 2025 | 125.47 | 134.55 | 124.90 | 130.24 | 130.24 | 4.79% | 7,440 |
| Jun 30, 2025 | 126.93 | 126.93 | 124.29 | 124.29 | 124.29 | -1.51% | 938 |
| Jun 27, 2025 | 126.92 | 128.12 | 125.50 | 126.20 | 126.20 | -0.26% | 2,086 |