Biogen Inc. (BIIB)
NASDAQ: BIIB · Real-Time Price · USD
156.00
+0.57 (0.37%)
Nov 20, 2024, 4:00 PM EST - Market closed
Biogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 155.03 | 156.18 | 153.62 | 156.00 | 156.00 | 0.37% | 1,601,767 |
| Nov 19, 2024 | 157.02 | 157.90 | 155.28 | 155.43 | 155.43 | -1.59% | 1,296,858 |
| Nov 18, 2024 | 158.19 | 160.11 | 157.40 | 157.94 | 157.94 | -1.28% | 1,633,153 |
| Nov 15, 2024 | 165.46 | 166.34 | 159.60 | 159.99 | 159.99 | -2.97% | 1,917,074 |
| Nov 14, 2024 | 165.00 | 175.86 | 163.35 | 164.89 | 164.89 | -0.54% | 3,210,556 |
| Nov 13, 2024 | 167.74 | 168.98 | 165.53 | 165.79 | 165.79 | -1.48% | 1,394,716 |
| Nov 12, 2024 | 171.36 | 171.61 | 167.71 | 168.28 | 168.28 | -2.18% | 1,406,476 |
| Nov 11, 2024 | 173.92 | 173.92 | 171.11 | 172.03 | 172.03 | -0.58% | 1,458,327 |
| Nov 8, 2024 | 173.58 | 175.20 | 171.57 | 173.04 | 173.04 | -0.51% | 1,581,739 |
| Nov 7, 2024 | 175.69 | 176.95 | 172.80 | 173.92 | 173.92 | -0.28% | 1,438,368 |
| Nov 6, 2024 | 176.87 | 179.20 | 173.66 | 174.40 | 174.40 | -1.43% | 1,828,000 |
| Nov 5, 2024 | 172.71 | 177.25 | 170.72 | 176.93 | 176.93 | 1.97% | 2,472,150 |
| Nov 4, 2024 | 173.22 | 174.85 | 170.71 | 173.52 | 173.52 | -0.16% | 2,494,932 |
| Nov 1, 2024 | 173.65 | 175.99 | 173.14 | 173.79 | 173.79 | -0.12% | 1,456,185 |
| Oct 31, 2024 | 178.11 | 179.48 | 173.88 | 174.00 | 174.00 | -3.96% | 1,755,618 |
| Oct 30, 2024 | 184.63 | 185.00 | 177.93 | 181.18 | 181.18 | -1.25% | 1,632,893 |
| Oct 29, 2024 | 184.82 | 187.28 | 183.19 | 183.47 | 183.47 | -0.83% | 1,342,663 |
| Oct 28, 2024 | 182.48 | 185.60 | 181.73 | 185.01 | 185.01 | 1.83% | 1,893,596 |
| Oct 25, 2024 | 185.70 | 187.58 | 181.25 | 181.69 | 181.69 | -1.18% | 1,720,227 |
| Oct 24, 2024 | 184.79 | 185.72 | 183.28 | 183.86 | 183.86 | 0.48% | 1,057,153 |
| Oct 23, 2024 | 184.88 | 185.82 | 182.11 | 182.98 | 182.98 | -1.57% | 977,680 |
| Oct 22, 2024 | 183.81 | 186.54 | 182.80 | 185.90 | 185.90 | 0.68% | 830,923 |
| Oct 21, 2024 | 190.16 | 190.40 | 184.02 | 184.65 | 184.65 | -2.90% | 1,252,578 |
| Oct 18, 2024 | 188.22 | 191.19 | 187.94 | 190.16 | 190.16 | 0.32% | 928,129 |
| Oct 17, 2024 | 188.55 | 190.19 | 187.70 | 189.55 | 189.55 | 0.29% | 728,862 |
| Oct 16, 2024 | 191.68 | 192.16 | 188.90 | 189.00 | 189.00 | -1.33% | 985,105 |
| Oct 15, 2024 | 191.87 | 194.13 | 190.67 | 191.55 | 191.55 | -0.01% | 1,429,267 |
| Oct 14, 2024 | 188.59 | 191.96 | 186.61 | 191.56 | 191.56 | 1.69% | 1,273,974 |
| Oct 11, 2024 | 189.00 | 189.43 | 186.91 | 188.38 | 188.38 | -0.11% | 1,429,506 |
| Oct 10, 2024 | 184.56 | 188.88 | 184.30 | 188.59 | 188.59 | 1.52% | 1,323,453 |
| Oct 9, 2024 | 182.46 | 185.80 | 181.31 | 185.76 | 185.76 | 1.90% | 1,160,970 |
| Oct 8, 2024 | 182.73 | 183.55 | 181.31 | 182.30 | 182.30 | -0.57% | 1,207,722 |
| Oct 7, 2024 | 184.76 | 185.93 | 182.48 | 183.34 | 183.34 | -1.26% | 983,646 |
| Oct 4, 2024 | 186.68 | 186.80 | 183.82 | 185.68 | 185.68 | 0.49% | 1,137,219 |
| Oct 3, 2024 | 187.21 | 188.14 | 183.56 | 184.78 | 184.78 | -2.10% | 2,037,068 |
| Oct 2, 2024 | 190.08 | 191.86 | 188.05 | 188.74 | 188.74 | -1.08% | 1,472,525 |
| Oct 1, 2024 | 194.61 | 195.00 | 190.27 | 190.80 | 190.80 | -1.57% | 2,236,314 |
| Sep 30, 2024 | 193.36 | 194.48 | 192.28 | 193.84 | 193.84 | -0.43% | 989,710 |
| Sep 27, 2024 | 194.49 | 197.70 | 193.98 | 194.67 | 194.67 | 0.55% | 709,807 |
| Sep 26, 2024 | 191.17 | 193.73 | 190.50 | 193.60 | 193.60 | 2.40% | 818,318 |
| Sep 25, 2024 | 193.84 | 194.56 | 188.78 | 189.07 | 189.07 | -2.60% | 1,543,799 |
| Sep 24, 2024 | 199.99 | 199.99 | 193.54 | 194.12 | 194.12 | -0.86% | 1,188,070 |
| Sep 23, 2024 | 199.20 | 199.20 | 195.67 | 195.81 | 195.81 | -1.78% | 1,325,639 |
| Sep 20, 2024 | 200.01 | 200.37 | 196.97 | 199.36 | 199.36 | -1.03% | 3,833,539 |
| Sep 19, 2024 | 200.57 | 204.18 | 200.11 | 201.44 | 201.44 | 1.95% | 1,125,367 |
| Sep 18, 2024 | 198.13 | 199.78 | 196.81 | 197.59 | 197.59 | -0.31% | 670,703 |
| Sep 17, 2024 | 199.83 | 202.79 | 197.09 | 198.21 | 198.21 | -0.69% | 923,985 |
| Sep 16, 2024 | 197.26 | 199.74 | 194.75 | 199.58 | 199.58 | 2.02% | 1,034,534 |
| Sep 13, 2024 | 197.66 | 197.70 | 192.25 | 195.63 | 195.63 | -1.14% | 1,090,828 |
| Sep 12, 2024 | 199.05 | 199.26 | 194.90 | 197.89 | 197.89 | -0.60% | 852,116 |
| Sep 11, 2024 | 198.95 | 199.28 | 196.02 | 199.09 | 199.09 | -0.77% | 795,231 |
| Sep 10, 2024 | 199.49 | 201.19 | 197.82 | 200.64 | 200.64 | 0.69% | 557,446 |
| Sep 9, 2024 | 200.44 | 201.06 | 198.11 | 199.27 | 199.27 | -0.77% | 883,333 |
| Sep 6, 2024 | 202.53 | 203.24 | 198.55 | 200.81 | 200.81 | -0.49% | 834,800 |
| Sep 5, 2024 | 205.19 | 205.19 | 198.19 | 201.80 | 201.80 | -1.54% | 1,127,556 |
| Sep 4, 2024 | 205.72 | 206.50 | 203.53 | 204.95 | 204.95 | 0.05% | 777,204 |
| Sep 3, 2024 | 204.22 | 206.70 | 203.50 | 204.84 | 204.84 | 0.04% | 892,266 |
| Aug 30, 2024 | 205.82 | 205.88 | 202.85 | 204.76 | 204.76 | -0.03% | 879,061 |
| Aug 29, 2024 | 206.00 | 206.39 | 202.76 | 204.82 | 204.82 | 0.30% | 520,181 |
| Aug 28, 2024 | 203.76 | 204.72 | 202.93 | 204.20 | 204.20 | 0.44% | 637,498 |
| Aug 27, 2024 | 204.86 | 205.00 | 201.88 | 203.30 | 203.30 | -0.76% | 565,392 |
| Aug 26, 2024 | 206.23 | 206.23 | 204.09 | 204.86 | 204.86 | -0.07% | 478,175 |
| Aug 23, 2024 | 204.50 | 205.54 | 202.13 | 205.00 | 205.00 | 0.83% | 1,127,364 |
| Aug 22, 2024 | 206.76 | 206.76 | 201.42 | 203.32 | 203.32 | -1.39% | 791,500 |
| Aug 21, 2024 | 206.25 | 207.59 | 204.68 | 206.18 | 206.18 | 0.34% | 601,433 |
| Aug 20, 2024 | 205.39 | 206.98 | 205.20 | 205.49 | 205.49 | -0.28% | 625,920 |
| Aug 19, 2024 | 202.47 | 206.29 | 202.47 | 206.06 | 206.06 | 2.06% | 793,367 |
| Aug 16, 2024 | 201.99 | 203.19 | 200.55 | 201.91 | 201.91 | 0.14% | 706,008 |
| Aug 15, 2024 | 202.82 | 203.55 | 200.52 | 201.63 | 201.63 | 0.52% | 690,447 |
| Aug 14, 2024 | 203.74 | 204.05 | 200.37 | 200.59 | 200.59 | -1.70% | 508,823 |
| Aug 13, 2024 | 201.10 | 204.98 | 201.10 | 204.05 | 204.05 | 1.50% | 838,567 |
| Aug 12, 2024 | 202.00 | 202.98 | 199.41 | 201.04 | 201.04 | -0.48% | 821,176 |
| Aug 9, 2024 | 203.12 | 204.36 | 199.86 | 202.00 | 202.00 | -1.01% | 586,752 |
| Aug 8, 2024 | 199.83 | 204.14 | 199.50 | 204.07 | 204.07 | 2.15% | 1,198,462 |
| Aug 7, 2024 | 201.52 | 203.50 | 198.73 | 199.78 | 199.78 | -0.17% | 971,265 |
| Aug 6, 2024 | 198.76 | 203.90 | 198.15 | 200.13 | 200.13 | 0.88% | 1,262,153 |
| Aug 5, 2024 | 204.12 | 204.82 | 196.90 | 198.39 | 198.39 | -3.53% | 1,394,343 |
| Aug 2, 2024 | 212.45 | 213.50 | 203.02 | 205.66 | 205.66 | -2.39% | 1,768,714 |
| Aug 1, 2024 | 215.80 | 219.44 | 206.02 | 210.70 | 210.70 | -1.17% | 1,891,980 |
| Jul 31, 2024 | 212.00 | 217.83 | 211.00 | 213.20 | 213.20 | 0.62% | 1,831,614 |
| Jul 30, 2024 | 214.29 | 218.00 | 211.02 | 211.89 | 211.89 | -1.18% | 1,286,694 |
| Jul 29, 2024 | 210.94 | 215.61 | 209.75 | 214.43 | 214.43 | 1.54% | 1,538,142 |
| Jul 26, 2024 | 211.38 | 217.53 | 210.00 | 211.17 | 211.17 | -7.15% | 2,256,077 |
| Jul 25, 2024 | 227.20 | 236.48 | 226.04 | 227.44 | 227.44 | 0.62% | 1,138,979 |
| Jul 24, 2024 | 224.10 | 228.07 | 223.11 | 226.03 | 226.03 | 0.78% | 908,584 |
| Jul 23, 2024 | 226.29 | 228.05 | 223.53 | 224.29 | 224.29 | -1.03% | 854,773 |
| Jul 22, 2024 | 227.73 | 228.48 | 223.62 | 226.63 | 226.63 | 0.10% | 692,371 |
| Jul 19, 2024 | 225.67 | 227.63 | 222.38 | 226.40 | 226.40 | 0.51% | 851,787 |
| Jul 18, 2024 | 226.00 | 231.27 | 223.30 | 225.25 | 225.25 | -1.35% | 856,347 |
| Jul 17, 2024 | 223.39 | 230.10 | 221.67 | 228.33 | 228.33 | 1.47% | 949,485 |
| Jul 16, 2024 | 221.79 | 228.57 | 220.81 | 225.02 | 225.02 | 1.55% | 1,006,178 |
| Jul 15, 2024 | 230.06 | 230.06 | 221.21 | 221.58 | 221.58 | -3.69% | 1,381,797 |
| Jul 12, 2024 | 237.98 | 238.00 | 226.50 | 230.06 | 230.06 | -2.85% | 1,473,172 |
| Jul 11, 2024 | 234.50 | 237.98 | 232.47 | 236.80 | 236.80 | 1.74% | 667,222 |
| Jul 10, 2024 | 229.85 | 232.82 | 227.92 | 232.75 | 232.75 | 1.61% | 522,604 |
| Jul 9, 2024 | 227.71 | 229.33 | 225.59 | 229.06 | 229.06 | 0.43% | 518,862 |
| Jul 8, 2024 | 226.47 | 229.42 | 225.80 | 228.07 | 228.07 | 1.07% | 535,613 |
| Jul 5, 2024 | 225.03 | 226.42 | 223.05 | 225.65 | 225.65 | 0.46% | 458,329 |
| Jul 3, 2024 | 229.45 | 229.45 | 222.74 | 224.61 | 224.61 | -1.84% | 580,741 |
| Jul 2, 2024 | 231.71 | 233.17 | 225.10 | 228.82 | 228.82 | -1.27% | 860,229 |