Biogen Inc (BIIB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 1.06458481192 | 197.26 | 204.18 | 194.75 | 1507457 | 199.40345702 | CS |
| 4 | -6.87 | -3.33123211948 | 206.23 | 206.7 | 192.25 | 965492 | 200.67608434 | CS |
| 12 | -32.05 | -13.849876842 | 231.41 | 238 | 192.25 | 974428 | 209.99302231 | CS |
| 26 | -18.41 | -8.45387335262 | 217.77 | 238 | 189.44 | 1073508 | 213.66114274 | CS |
| 52 | -57.74 | -22.4581874757 | 257.1 | 269.4312 | 189.44 | 1094450 | 226.95847274 | CS |
| 156 | -94.33 | -32.1189008819 | 293.69 | 319.76 | 187.16 | 1154418 | 244.67997111 | CS |
| 260 | -39.22 | -16.4389303378 | 238.58 | 468.2499 | 187.16 | 1347409 | 269.59558473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 199.36 | -2.08 | -1.03 | 200.01 | 200.37 | 196.965 | 3833540 |
| 1726785300 | 201.44 | 3.85 | 1.95 | 200.57 | 204.18 | 200 | 1125367 |
| 1726698900 | 197.59 | -0.62 | -0.31 | 198.21 | 199.78 | 196.805 | 670902 |
| 1726612500 | 198.21 | -1.37 | -0.69 | 199.83 | 202.79 | 197.09 | 923898 |
| 1726526100 | 199.58 | 3.95 | 2.02 | 197.26 | 199.74 | 194.75 | 1034523 |
| 1726266900 | 195.63 | -2.26 | -1.14 | 197.66 | 197.94 | 192.25 | 1087923 |
| 1726180500 | 197.89 | -1.2 | -0.60 | 199 | 199.255 | 194.9 | 852115 |
| 1726094100 | 199.09 | -1.55 | -0.77 | 198.95 | 199.2753 | 196.02 | 795228 |
| 1726007700 | 200.64 | 1.37 | 0.69 | 199.49 | 201.19 | 197.82 | 557447 |
| 1725921300 | 199.27 | -1.54 | -0.77 | 200.44 | 201.06 | 198.11 | 883323 |
| 1725662100 | 200.81 | -0.99 | -0.49 | 202.53 | 203.24 | 198.55 | 834801 |
| 1725575700 | 201.8 | -3.15 | -1.54 | 205.25 | 205.25 | 198.19 | 1127215 |
| 1725489300 | 204.95 | 0.11 | 0.05 | 205.72 | 206.5 | 203.53 | 785021 |
| 1725402900 | 204.84 | 0.08 | 0.04 | 205.32 | 206.7 | 203.5 | 892119 |
| 1725057300 | 204.76 | -0.06 | -0.03 | 205.82 | 205.77 | 202.85 | 878985 |
| 1724970900 | 204.82 | 0.62 | 0.30 | 206 | 206.385 | 202.755 | 517356 |
| 1724884500 | 204.2 | 0.9 | 0.44 | 203.76 | 204.72 | 202.9301 | 636097 |
| 1724798100 | 203.3 | -1.56 | -0.76 | 204.86 | 205 | 201.88 | 565352 |
| 1724711700 | 204.86 | -0.14 | -0.07 | 206.23 | 206.23 | 204.09 | 478154 |
| 1724452500 | 205 | 1.68 | 0.83 | 204.5 | 205.54 | 202.13 | 1127336 |
| 1724366100 | 203.32 | -2.86 | -1.39 | 206.5 | 206.76 | 201.42 | 791506 |
| 1724279700 | 206.18 | 0.69 | 0.34 | 206.25 | 207.59 | 204.68 | 601235 |
| 1724193300 | 205.49 | -0.57 | -0.28 | 205.39 | 206.98 | 205.195 | 625869 |
| 1724106900 | 206.06 | 4.15 | 2.06 | 202.47 | 206.29 | 202.47 | 793348 |
| 1723847700 | 201.91 | 0.28 | 0.14 | 201.57 | 203.1933 | 200.669 | 705996 |
| 1723761300 | 201.63 | 1.04 | 0.52 | 202.82 | 203.55 | 200.52 | 689992 |
| 1723674900 | 200.59 | -3.46 | -1.70 | 203.71 | 204.05 | 200.37 | 508794 |
| 1723588500 | 204.05 | 3.01 | 1.50 | 201.1 | 204.98 | 201.03 | 838556 |
| 1723502100 | 201.04 | -0.96 | -0.48 | 202 | 202.98 | 199.41 | 821152 |
| 1723242900 | 202 | -2.07 | -1.01 | 203.12 | 204.36 | 199.86 | 586753 |
| 1723156500 | 204.07 | 4.29 | 2.15 | 200 | 204.14 | 199.5 | 1198134 |
| 1723070100 | 199.78 | -0.35 | -0.17 | 201.52 | 203.5 | 198.725 | 971266 |
| 1722983700 | 200.13 | 1.74 | 0.88 | 198.76 | 203.9 | 198.1493 | 1262136 |
| 1722897300 | 198.39 | -7.27 | -3.53 | 204.12 | 204.82 | 196.9 | 1394329 |
| 1722638100 | 205.66 | -5.04 | -2.39 | 212.45 | 213.5 | 203.02 | 1769681 |
| 1722551700 | 210.7 | -2.5 | -1.17 | 215.8 | 219.44 | 206.02 | 1891834 |
| 1722465300 | 213.2 | 1.31 | 0.62 | 212 | 217.83 | 211 | 1829039 |
| 1722378900 | 211.89 | -2.54 | -1.18 | 214.29 | 218 | 211.02 | 1335871 |
| 1722292500 | 214.43 | 3.26 | 1.54 | 210.94 | 215.61 | 209.75 | 1538114 |
| 1722033300 | 211.17 | -16.27 | -7.15 | 210.99 | 217.53 | 210 | 2255898 |
| 1721946900 | 227.44 | 1.41 | 0.62 | 227.2 | 236.48 | 226.04 | 1138953 |
| 1721860500 | 226.03 | 1.74 | 0.78 | 224.1 | 228.07 | 223.11 | 908784 |
| 1721774100 | 224.29 | -2.34 | -1.03 | 225.2 | 228.05 | 223.53 | 854574 |
| 1721687700 | 226.63 | 0.23 | 0.10 | 228.11 | 228.48 | 223.62 | 692372 |
| 1721428500 | 226.4 | 1.15 | 0.51 | 225.67 | 227.625 | 222.38 | 851771 |
| 1721342100 | 225.25 | -3.08 | -1.35 | 226.82 | 231.27 | 223.3 | 856196 |
| 1721255700 | 228.33 | 3.31 | 1.47 | 223.39 | 230.01 | 221.67 | 949485 |
| 1721169300 | 225.02 | 3.44 | 1.55 | 221.79 | 228.57 | 220.81 | 1006176 |
| 1721082900 | 221.58 | -8.48 | -3.69 | 230.06 | 230.06 | 221.21 | 1381540 |
| 1720823700 | 230.06 | -6.74 | -2.85 | 237.98 | 238 | 226.5 | 1473162 |
| 1720737300 | 236.8 | 4.05 | 1.74 | 234.5 | 237.98 | 232.47 | 667101 |
| 1720650900 | 232.75 | 3.69 | 1.61 | 229.85 | 232.82 | 227.92 | 522565 |
| 1720564500 | 229.06 | 0.99 | 0.43 | 227.71 | 229.33 | 225.59 | 518800 |
| 1720478100 | 228.07 | 2.42 | 1.07 | 226.47 | 229.415 | 225.8 | 535608 |
| 1720218900 | 225.65 | 1.04 | 0.46 | 225.03 | 226.42 | 223.05 | 458330 |
| 1720040640 | 224.61 | -4.21 | -1.84 | 229.45 | 229.45 | 222.735 | 580742 |
| 1719959700 | 228.82 | -2.95 | -1.27 | 231 | 233.17 | 225.1 | 860231 |
| 1719873300 | 231.77 | 3.05 | 1.33 | 231.41 | 236.81 | 230.645 | 862391 |
| 1719614100 | 228.72 | 0 | 0.00 | 228.72 | 228.72 | 228.72 | 0 |
| 1719527700 | 228.72 | 4.26 | 1.90 | 223.43 | 230.12 | 222.79 | 996461 |
| 1719441300 | 224.46 | 1.27 | 0.57 | 221.79 | 225.11 | 220.02 | 861047 |
| 1719354900 | 223.19 | -3.41 | -1.50 | 225.48 | 229.53 | 222.83 | 812443 |
| 1719268500 | 226.6 | 2.6 | 1.16 | 225.74 | 227.79 | 223.63 | 999747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
