Biogen Inc. (BIIB) NASDAQ
185.29
+2.03(+1.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
185.29
+2.03(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 184.73 | 185.29 | 185.29 | 186.52 | 183.2 | 804,862 |
| March 16, 2026 | 182.75 | 183.26 | 183.26 | 184.62 | 181.88 | 995,661 |
| March 13, 2026 | 185.99 | 181.55 | 181.55 | 188 | 181.46 | 1.08M |
| March 12, 2026 | 187.86 | 184.9 | 184.9 | 188.91 | 184.63 | 850,969 |
| March 11, 2026 | 187.54 | 190.48 | 190.48 | 192.99 | 187.54 | 863,947 |
| March 10, 2026 | 187.69 | 188.41 | 188.41 | 190.78 | 187.02 | 687,021 |
| March 09, 2026 | 183.91 | 188.24 | 188.24 | 188.5 | 182.6 | 617,017 |
| March 06, 2026 | 186.25 | 184.87 | 184.87 | 186.25 | 181.24 | 772,906 |
| March 05, 2026 | 187.97 | 188.08 | 188.08 | 190.99 | 185.95 | 893,331 |
| March 04, 2026 | 185.06 | 189.94 | 189.94 | 190.37 | 183.16 | 919,657 |
| March 03, 2026 | 185.01 | 184.02 | 184.02 | 187.05 | 181.79 | 1.01M |
| March 02, 2026 | 190.22 | 188.05 | 188.05 | 190.75 | 186.72 | 691,600 |
| February 27, 2026 | 187.51 | 191.82 | 191.82 | 192.46 | 186.62 | 1.4M |
| February 26, 2026 | 190.3 | 188.02 | 188.02 | 190.74 | 185.9 | 988,117 |
| February 25, 2026 | 194.23 | 190.73 | 190.73 | 196.73 | 189.89 | 942,723 |
| February 24, 2026 | 196.03 | 195.13 | 195.13 | 198.72 | 194.43 | 716,382 |
| February 23, 2026 | 191.82 | 196.34 | 196.34 | 197.05 | 189.11 | 878,939 |
| February 20, 2026 | 190.78 | 192.03 | 0 | 192.6 | 189.95 | 799,225 |
| February 19, 2026 | 193.51 | 192.08 | 0 | 195 | 191.05 | 993,273 |
| February 18, 2026 | 195.32 | 194.13 | 0 | 195.68 | 193.11 | 1.05M |
| February 17, 2026 | 197.46 | 195.62 | 0 | 200.29 | 193.37 | 986,535 |
| February 13, 2026 | 196.27 | 196.52 | 0 | 199.5 | 195.52 | 1.35M |
| February 12, 2026 | 190.15 | 195.5 | 0 | 196 | 189 | 1.66M |
| February 11, 2026 | 188.35 | 191.2 | 0 | 192 | 187.2 | 996,929 |
| February 10, 2026 | 194.07 | 188.99 | 0 | 195.72 | 188.74 | 1.84M |
| February 09, 2026 | 199.83 | 193.81 | 0 | 201 | 191.88 | 2.1M |
| February 06, 2026 | 187.01 | 201.18 | 0 | 202.41 | 184.6 | 3.4M |
| February 05, 2026 | 184.87 | 185.36 | 0 | 187.73 | 184.54 | 2.54M |
| February 04, 2026 | 177.25 | 185.45 | 0 | 186.24 | 177.1 | 2.08M |
| February 03, 2026 | 177.79 | 176.76 | 0 | 182.67 | 176.19 | 1.59M |
| February 02, 2026 | 179.3 | 179.09 | 0 | 180.76 | 177.58 | 1.29M |
| January 30, 2026 | 177.09 | 179.89 | 0 | 180.14 | 175.96 | 1.49M |
| January 29, 2026 | 174.88 | 176.18 | 0 | 177.2 | 173.51 | 1.15M |
| January 28, 2026 | 173.63 | 174.83 | 0 | 175.06 | 170.85 | 1.3M |
| January 27, 2026 | 173.02 | 174.12 | 0 | 176.14 | 172.23 | 748,100 |
| January 26, 2026 | 171.67 | 173.12 | 0 | 174.31 | 170.59 | 1.05M |
| January 23, 2026 | 173.17 | 171.59 | 0 | 173.9 | 170.04 | 1.25M |
| January 22, 2026 | 171.78 | 173.8 | 0 | 175.29 | 171.65 | 996,425 |
| January 21, 2026 | 165.31 | 172.62 | 0 | 172.87 | 165.31 | 1.45M |
| January 20, 2026 | 161.51 | 165.38 | 0 | 165.61 | 160.36 | 1.88M |
| January 16, 2026 | 168.87 | 164.42 | 0 | 169.34 | 163.74 | 1.82M |
| January 15, 2026 | 169.03 | 168.57 | 0 | 169.79 | 166.79 | 1.56M |
| January 14, 2026 | 177.73 | 169.31 | 0 | 178.41 | 165.58 | 3.64M |
| January 13, 2026 | 185.42 | 178.3 | 0 | 186.32 | 177.05 | 1.6M |
| January 12, 2026 | 188 | 185.63 | 0 | 188 | 182.73 | 1.28M |
| January 09, 2026 | 186.74 | 187.62 | 0 | 190.2 | 186.49 | 1.42M |
| January 08, 2026 | 187.02 | 186 | 0 | 187.77 | 183.5 | 1.62M |
| January 07, 2026 | 181.7 | 186.91 | 0 | 187.06 | 181.7 | 2.12M |
| January 06, 2026 | 174.94 | 182.61 | 0 | 182.97 | 174.3 | 2.12M |
| January 05, 2026 | 175.73 | 174.63 | 0 | 180.56 | 171.61 | 1.66M |
| January 02, 2026 | 175.37 | 177.82 | 0 | 178.24 | 174.28 | 1.1M |
| December 31, 2025 | 175.76 | 175.99 | 0 | 177.19 | 175.02 | 890,441 |
| December 30, 2025 | 176.3 | 176.4 | 0 | 176.99 | 175.72 | 609,867 |
| December 29, 2025 | 177 | 176.83 | 0 | 178.46 | 176.31 | 928,193 |
| December 26, 2025 | 175.3 | 177.08 | 0 | 177.19 | 175 | 687,403 |
| December 24, 2025 | 175.73 | 176.33 | 0 | 177.18 | 175.37 | 434,748 |
| December 23, 2025 | 174.26 | 174.82 | 0 | 175.58 | 173.08 | 1.28M |
| December 22, 2025 | 174.78 | 174.7 | 0 | 177.29 | 172.9 | 1.91M |
| December 19, 2025 | 171.32 | 174.8 | 0 | 176.42 | 170 | 14.99M |
| December 18, 2025 | 171.59 | 169.91 | 0 | 173 | 168.56 | 2.76M |