Biogen Inc (1BIIB)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -1.65745856354 | 135.75 | 138.4 | 125.25 | 115 | 128.69610052 | DE |
| 4 | -4.1 | -2.97965116279 | 137.6 | 141.7 | 125.25 | 69 | 133.47281701 | DE |
| 12 | -20.1 | -13.0859375 | 153.6 | 155.25 | 125.25 | 63 | 141.05687831 | DE |
| 26 | -51.05 | -27.6618802493 | 184.55 | 189.25 | 125.25 | 55 | 152.23346089 | DE |
| 52 | -85.7 | -39.0967153285 | 219.2 | 220.7 | 125.25 | 45 | 169.0872021 | DE |
| 156 | -82.1 | -38.0797773655 | 215.6 | 244.6 | 125.25 | 41 | 172.74753768 | DE |
| 260 | -82.1 | -38.0797773655 | 215.6 | 244.6 | 125.25 | 41 | 172.74753768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 133.5 | 3 | 2.30 | 134 | 134 | 133.5 | 32 |
| 1739465700 | 130.5 | 4.7 | 3.74 | 128.3 | 130.5 | 127.2 | 113 |
| 1739379300 | 125.8 | -9.2 | -6.81 | 135.65 | 137.69999 | 125.25 | 355 |
| 1739292900 | 135 | -3.4 | -2.46 | 136.5 | 136.5 | 135 | 60 |
| 1739206500 | 138.4 | 1.55 | 1.13 | 138.4 | 138.4 | 138.4 | 30 |
| 1738947300 | 136.85 | -4.5 | -3.18 | 135.75 | 136.85 | 135.75 | 19 |
| 1738860900 | 141.35 | 0.75 | 0.53 | 141.35 | 141.35 | 141.35 | 7 |
| 1738774500 | 140.6 | 1.8 | 1.30 | 140.6 | 140.6 | 140.6 | 10 |
| 1738688100 | 138.8 | -1.15 | -0.82 | 138.8 | 138.8 | 138.8 | 20 |
| 1738601700 | 139.94999 | 0.85 | 0.61 | 139.8 | 139.94999 | 138.65 | 36 |
| 1738342500 | 139.1 | 0.6 | 0.43 | 141.19999 | 141.19999 | 139.1 | 80 |
| 1738256100 | 138.5 | -1.5 | -1.07 | 138.5 | 138.5 | 138.5 | 20 |
| 1738169700 | 140 | -1.1 | -0.78 | 139.44999 | 141.69999 | 139.44999 | 71 |
| 1738083300 | 141.1 | 0.75 | 0.53 | 141.1 | 141.1 | 141.1 | 7 |
| 1737996900 | 140.35 | 2.7 | 1.96 | 140.35 | 140.35 | 140.35 | 12 |
| 1737737700 | 137.65 | 2.15 | 1.59 | 137.65 | 137.65 | 137.65 | 80 |
| 1737651300 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 36 |
| 1737564900 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1737478500 | 135.5 | 0.5 | 0.37 | 135.5 | 135.5 | 135.5 | 7 |
| 1737392100 | 135 | -1 | -0.74 | 135 | 135 | 133.3 | 176 |
| 1737132900 | 136 | -1.6 | -1.16 | 137.6 | 137.6 | 136 | 178 |
| 1737046500 | 137.6 | -1.3 | -0.94 | 137.1 | 137.6 | 137.1 | 22 |
| 1736960100 | 138.9 | -6.5 | -4.47 | 138.9 | 138.9 | 138.9 | 5 |
| 1736873700 | 145.4 | 0 | 0.00 | 145.4 | 145.4 | 145.4 | 0 |
| 1736787300 | 145.4 | 1.15 | 0.80 | 145.4 | 145.4 | 145.4 | 20 |
| 1736528100 | 144.25 | -2.05 | -1.40 | 144.25 | 144.25 | 144.25 | 50 |
| 1736441700 | 146.3 | -0.4 | -0.27 | 146.4 | 146.4 | 146.3 | 55 |
| 1736355300 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 1736268900 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 1736182500 | 146.69999 | -0.45 | -0.31 | 146.69999 | 146.69999 | 146.69999 | 38 |
| 1735923300 | 147.15 | 1 | 0.68 | 147.15 | 147.15 | 147.15 | 50 |
| 1735836900 | 146.15 | -3.25 | -2.18 | 146.15 | 146.15 | 146.15 | 10 |
| 1735577700 | 149.4 | 7.85 | 5.55 | 145.6 | 149.4 | 144.1 | 710 |
| 1735318500 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1734972900 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1734713700 | 141.55 | -0.45 | -0.32 | 142.05 | 142.05 | 141.55 | 35 |
| 1734627300 | 142 | -3.2 | -2.20 | 142 | 142 | 142 | 4 |
| 1734540900 | 145.19999 | 3.75 | 2.65 | 145.19999 | 145.19999 | 145.19999 | 1 |
| 1734454500 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
| 1734368100 | 141.44999 | -6.6 | -4.46 | 142.55 | 142.55 | 141.44999 | 25 |
| 1734108900 | 148.05 | -1.6 | -1.07 | 148.05 | 148.05 | 148.05 | 50 |
| 1734022500 | 149.65 | 1.05 | 0.71 | 149.15 | 149.65 | 149.15 | 54 |
| 1733936100 | 148.6 | 0 | 0.00 | 148.6 | 148.6 | 148.6 | 0 |
| 1733849700 | 148.6 | -0.9 | -0.60 | 148.6 | 148.6 | 148.6 | 10 |
| 1733763300 | 149.5 | -0.6 | -0.40 | 149.1 | 149.5 | 148.3 | 24 |
| 1733504100 | 150.1 | -5.05 | -3.25 | 150.1 | 150.1 | 150.1 | 16 |
| 1733417700 | 155.15 | 0 | 0.00 | 155.15 | 155.15 | 155.15 | 0 |
| 1733331300 | 155.15 | 0 | 0.00 | 155.15 | 155.15 | 155.15 | 0 |
| 1733244900 | 155.15 | 3.15 | 2.07 | 155.25 | 155.25 | 154 | 46 |
| 1733158500 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1732899300 | 152 | 1.3 | 0.86 | 152 | 153.5 | 152 | 65 |
| 1732812900 | 150.69999 | 0 | 0.00 | 150.69999 | 150.69999 | 150.69999 | 0 |
| 1732726500 | 150.69999 | 0.8 | 0.53 | 150.69999 | 150.69999 | 150.69999 | 7 |
| 1732640100 | 149.9 | -2.6 | -1.70 | 149.9 | 149.9 | 149.9 | 7 |
| 1732553700 | 152.5 | 5.55 | 3.78 | 153.6 | 153.6 | 152.5 | 25 |
| 1732294500 | 146.94999 | 0 | 0.00 | 146.94999 | 146.94999 | 146.94999 | 0 |
| 1732208100 | 146.94999 | 0 | 0.00 | 146.94999 | 146.94999 | 146.94999 | 0 |
| 1732121700 | 146.94999 | -0.45 | -0.31 | 146.94999 | 146.94999 | 146.94999 | 31 |
| 1732035300 | 147.4 | -2.25 | -1.50 | 147.4 | 147.4 | 147.4 | 16 |
| 1731948900 | 149.65 | -10.65 | -6.64 | 149.65 | 149.65 | 149.65 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
