Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 190.52 | -1.64 | -0.85% | 191.80 | 192.56 | 189.52 | 1,512,006 |
| Apr 17 2024 | 192.16 | -2.99 | -1.53% | 196.36 | 196.36 | 192.01 | 1,320,648 |
| Apr 16 2024 | 195.15 | -1.65 | -0.84% | 196.20 | 197.73 | 194.94 | 871,934 |
| Apr 15 2024 | 196.80 | -1.38 | -0.70% | 199.62 | 199.62 | 196.40 | 1,159,224 |
| Apr 12 2024 | 198.18 | -5.50 | -2.70% | 204.23 | 205.24 | 197.78 | 1,245,877 |
| Apr 11 2024 | 203.68 | 2.13 | 1.06% | 202.76 | 204.74 | 200.92 | 1,019,456 |
| Apr 10 2024 | 201.55 | -4.97 | -2.41% | 203.00 | 203.985 | 200.65 | 900,824 |
| Apr 09 2024 | 206.52 | 1.57 | 0.77% | 205.02 | 209.0551 | 205.02 | 969,231 |
| Apr 08 2024 | 204.95 | 1.08 | 0.53% | 203.89 | 205.77 | 202.91 | 723,585 |
| Apr 05 2024 | 203.87 | -1.43 | -0.70% | 204.28 | 205.185 | 202.175 | 954,497 |
| Apr 04 2024 | 205.30 | -1.08 | -0.52% | 207.24 | 210.00 | 205.22 | 776,190 |
| Apr 03 2024 | 206.38 | -1.26 | -0.61% | 207.71 | 208.70 | 205.36 | 904,342 |
| Apr 02 2024 | 207.64 | -7.19 | -3.35% | 213.09 | 213.44 | 207.58 | 1,462,490 |
| Apr 01 2024 | 214.83 | -0.80 | -0.37% | 215.69 | 215.70 | 212.56 | 850,333 |
| Mar 28 2024 | 215.63 | -0.71 | -0.33% | 217.36 | 217.57 | 214.00 | 1,906,562 |
| Mar 27 2024 | 216.34 | 4.32 | 2.04% | 213.50 | 216.34 | 212.92 | 1,247,799 |
| Mar 26 2024 | 212.02 | -4.67 | -2.16% | 216.15 | 216.67 | 211.015 | 1,589,894 |
| Mar 25 2024 | 216.69 | -1.41 | -0.65% | 217.77 | 218.26 | 215.59 | 725,900 |
| Mar 22 2024 | 218.10 | -2.65 | -1.20% | 221.30 | 221.50 | 215.355 | 1,070,903 |
| Mar 21 2024 | 220.75 | 2.60 | 1.19% | 219.33 | 221.74 | 217.95 | 1,001,138 |
| Mar 20 2024 | 218.15 | -0.48 | -0.22% | 217.20 | 219.36 | 216.5254 | 944,929 |
| Mar 19 2024 | 218.63 | -0.77 | -0.35% | 218.35 | 219.02 | 215.59 | 1,518,789 |
| Mar 18 2024 | 219.40 | 0.09 | 0.04% | 220.34 | 220.56 | 217.53 | 1,356,525 |
| Mar 15 2024 | 219.31 | -0.31 | -0.14% | 219.15 | 221.305 | 216.80 | 2,407,097 |
| Mar 14 2024 | 219.62 | -6.94 | -3.06% | 225.25 | 226.02 | 218.58 | 1,611,580 |
| Mar 13 2024 | 226.56 | -0.80 | -0.35% | 228.76 | 229.90 | 224.925 | 1,481,142 |
| Mar 12 2024 | 227.36 | -2.71 | -1.18% | 229.34 | 229.75 | 225.35 | 1,068,642 |
| Mar 11 2024 | 230.07 | 6.83 | 3.06% | 223.30 | 230.22 | 223.2434 | 1,218,541 |
| Mar 08 2024 | 223.24 | 3.88 | 1.77% | 225.45 | 228.36 | 221.98 | 1,657,890 |
| Mar 07 2024 | 219.36 | 1.80 | 0.83% | 219.92 | 219.92 | 216.69 | 1,150,269 |
| Mar 06 2024 | 217.56 | 0.33 | 0.15% | 217.47 | 219.99 | 216.80 | 1,441,167 |
| Mar 05 2024 | 217.23 | -3.79 | -1.71% | 219.65 | 221.50 | 216.50 | 941,291 |
| Mar 04 2024 | 221.02 | 0.07 | 0.03% | 221.17 | 222.92 | 219.76 | 1,083,626 |
| Mar 01 2024 | 220.95 | 3.96 | 1.82% | 217.46 | 222.02 | 215.60 | 1,085,372 |
| Feb 29 2024 | 216.99 | -4.75 | -2.14% | 221.76 | 224.00 | 216.70 | 1,917,470 |
| Feb 28 2024 | 221.74 | -2.20 | -0.98% | 222.25 | 224.12 | 221.00 | 1,038,430 |
| Feb 27 2024 | 223.94 | 0.23 | 0.10% | 223.72 | 224.87 | 220.20 | 983,082 |
| Feb 26 2024 | 223.71 | 0.39 | 0.17% | 222.52 | 224.99 | 222.00 | 774,464 |
| Feb 23 2024 | 223.32 | 0.84 | 0.38% | 223.43 | 225.80 | 221.50 | 910,990 |
| Feb 22 2024 | 222.48 | 1.37 | 0.62% | 221.38 | 223.22 | 218.69 | 901,076 |
| Feb 21 2024 | 221.11 | 1.90 | 0.87% | 221.49 | 223.41 | 219.00 | 1,055,004 |
| Feb 20 2024 | 219.21 | 0.13 | 0.06% | 217.53 | 220.25 | 215.6801 | 1,919,627 |
| Feb 16 2024 | 219.08 | -4.27 | -1.91% | 221.15 | 221.615 | 217.53 | 1,768,112 |
| Feb 15 2024 | 223.35 | 2.61 | 1.18% | 221.15 | 225.00 | 220.07 | 1,307,457 |
| Feb 14 2024 | 220.74 | -5.91 | -2.61% | 227.01 | 227.99 | 220.56 | 2,219,504 |
| Feb 13 2024 | 226.65 | -18.09 | -7.39% | 235.64 | 237.00 | 225.275 | 3,403,012 |
| Feb 12 2024 | 244.74 | 3.76 | 1.56% | 239.68 | 244.95 | 240.72 | 961,239 |
| Feb 09 2024 | 240.98 | 0.68 | 0.28% | 239.88 | 241.36 | 238.90 | 689,851 |
| Feb 08 2024 | 240.30 | -0.24 | -0.10% | 239.89 | 240.54 | 237.52 | 743,735 |
| Feb 07 2024 | 240.54 | -5.01 | -2.04% | 246.44 | 246.48 | 240.54 | 773,431 |
| Feb 06 2024 | 245.55 | 3.71 | 1.53% | 240.88 | 245.88 | 239.96 | 1,303,649 |
| Feb 05 2024 | 241.84 | -1.88 | -0.77% | 242.21 | 245.19 | 240.50 | 855,813 |
| Feb 02 2024 | 243.72 | -4.11 | -1.66% | 245.93 | 246.39 | 241.53 | 861,429 |
| Feb 01 2024 | 247.83 | 1.17 | 0.47% | 245.40 | 249.33 | 240.00 | 955,465 |
| Jan 31 2024 | 246.66 | -0.42 | -0.17% | 247.67 | 251.99 | 246.28 | 1,119,593 |
| Jan 30 2024 | 247.08 | -0.44 | -0.18% | 245.98 | 248.36 | 243.575 | 815,167 |
| Jan 29 2024 | 247.52 | 2.70 | 1.10% | 243.41 | 248.34 | 242.42 | 681,375 |
| Jan 26 2024 | 244.82 | -1.39 | -0.56% | 247.36 | 248.07 | 244.41 | 540,795 |
| Jan 25 2024 | 246.21 | -0.95 | -0.38% | 247.22 | 249.465 | 245.24 | 701,176 |
| Jan 24 2024 | 247.16 | -4.52 | -1.80% | 248.34 | 250.80 | 246.97 | 854,646 |
| Jan 23 2024 | 251.68 | 3.38 | 1.36% | 249.13 | 251.92 | 248.01 | 727,963 |
| Jan 22 2024 | 248.30 | -1.66 | -0.66% | 250.30 | 252.17 | 247.074 | 787,200 |
