Biogen Inc. (LON:0R1B)
London · Delayed Price · Currency is GBP · Price in USD 149.78
+0.95 (0.64%)
At close: Oct 24, 2025
Biogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 150.24 | 151.56 | 149.72 | 149.78 | 149.78 | 0.64% | 1,850 |
| Oct 23, 2025 | 150.37 | 150.38 | 147.47 | 148.83 | 148.83 | 0.68% | 3,319 |
| Oct 22, 2025 | 147.80 | 148.97 | 146.42 | 147.83 | 147.83 | 0.93% | 806 |
| Oct 21, 2025 | 147.37 | 147.73 | 144.39 | 146.47 | 146.47 | -0.01% | 1,752 |
| Oct 20, 2025 | 144.84 | 147.45 | 142.19 | 146.49 | 146.49 | 1.96% | 5,068 |
| Oct 17, 2025 | 140.50 | 144.20 | 140.50 | 143.68 | 143.68 | 0.88% | 1,916 |
| Oct 16, 2025 | 144.05 | 147.48 | 141.89 | 142.43 | 142.43 | -0.19% | 3,415 |
| Oct 15, 2025 | 145.90 | 145.90 | 142.28 | 142.70 | 142.70 | -2.59% | 752 |
| Oct 14, 2025 | 144.34 | 146.50 | 142.30 | 146.50 | 146.50 | 0.34% | 1,824 |
| Oct 13, 2025 | 148.30 | 148.30 | 145.03 | 146.00 | 146.00 | 0.34% | 1,324 |
| Oct 10, 2025 | 150.00 | 150.16 | 145.10 | 145.51 | 145.51 | -2.01% | 1,142 |
| Oct 9, 2025 | 152.57 | 152.57 | 148.49 | 148.50 | 148.50 | -1.74% | 2,185 |
| Oct 8, 2025 | 151.48 | 152.58 | 149.68 | 151.12 | 151.12 | -1.08% | 2,648 |
| Oct 7, 2025 | 154.21 | 154.61 | 152.06 | 152.77 | 152.77 | -0.49% | 1,469 |
| Oct 6, 2025 | 159.97 | 160.64 | 153.17 | 153.52 | 153.52 | -3.19% | 5,218 |
| Oct 3, 2025 | 154.80 | 160.07 | 154.78 | 158.57 | 158.57 | 3.07% | 4,637 |
| Oct 2, 2025 | 156.79 | 157.99 | 152.20 | 153.84 | 153.84 | 2.05% | 4,585 |
| Oct 1, 2025 | 139.72 | 151.60 | 139.72 | 150.75 | 150.75 | 7.28% | 20,519 |
| Sep 30, 2025 | 138.22 | 140.53 | 137.03 | 140.53 | 140.53 | 1.94% | 8,123 |
| Sep 29, 2025 | 137.49 | 137.85 | 135.65 | 137.85 | 137.85 | 0.53% | 1,500 |
| Sep 26, 2025 | 137.63 | 137.63 | 136.06 | 137.13 | 137.13 | 0.42% | 945 |
| Sep 25, 2025 | 138.59 | 140.29 | 136.56 | 136.56 | 136.56 | -0.04% | 2,239 |
| Sep 24, 2025 | 140.00 | 140.00 | 136.38 | 136.62 | 136.62 | -2.11% | 1,609 |
| Sep 23, 2025 | 140.00 | 141.30 | 139.40 | 139.56 | 139.56 | -0.70% | 991 |
| Sep 22, 2025 | 141.90 | 142.71 | 140.11 | 140.54 | 140.54 | -1.52% | 3,598 |
| Sep 19, 2025 | 143.96 | 144.36 | 141.64 | 142.72 | 142.72 | -1.27% | 1,131 |
| Sep 18, 2025 | 146.00 | 146.44 | 143.61 | 144.56 | 144.56 | -1.07% | 738 |
| Sep 17, 2025 | 144.00 | 146.12 | 143.45 | 146.12 | 146.12 | 1.37% | 2,119 |
| Sep 16, 2025 | 143.42 | 146.49 | 143.32 | 144.15 | 144.15 | 1.22% | 1,213 |
| Sep 15, 2025 | 146.00 | 146.00 | 141.25 | 142.41 | 142.41 | -2.28% | 1,810 |
| Sep 12, 2025 | 147.11 | 150.00 | 145.51 | 145.73 | 145.73 | -0.38% | 3,974 |
| Sep 11, 2025 | 144.49 | 146.50 | 142.84 | 146.29 | 146.29 | 3.05% | 3,313 |
| Sep 10, 2025 | 143.45 | 144.20 | 139.57 | 141.96 | 141.96 | -0.52% | 999 |
| Sep 9, 2025 | 141.96 | 143.07 | 140.78 | 142.70 | 142.70 | 0.73% | 277 |
| 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 |