BIIB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 221.50 | -1.25 | -0.56% | 222.76 | 223.95 | 220.01 | 654,808 |
May 09 2024 | 222.75 | 3.03 | 1.38% | 220.67 | 222.91 | 218.885 | 754,500 |
May 08 2024 | 219.72 | 0.80 | 0.37% | 218.00 | 221.53 | 217.00 | 758,528 |
May 07 2024 | 218.92 | -2.50 | -1.13% | 221.52 | 221.98 | 216.08 | 1,154,648 |
May 06 2024 | 221.42 | 3.91 | 1.80% | 218.64 | 222.40 | 218.29 | 1,199,732 |
May 03 2024 | 217.51 | 4.00 | 1.87% | 215.30 | 217.88 | 213.11 | 1,144,125 |
May 02 2024 | 213.51 | -2.62 | -1.21% | 217.99 | 218.4599 | 213.14 | 877,597 |
May 01 2024 | 216.13 | 1.31 | 0.61% | 215.56 | 218.66 | 214.70 | 916,366 |
Apr 30 2024 | 214.82 | -0.68 | -0.32% | 214.66 | 217.73 | 213.58 | 1,225,675 |
Apr 29 2024 | 215.50 | 6.60 | 3.16% | 208.99 | 218.86 | 208.5443 | 2,068,017 |
Apr 26 2024 | 208.90 | 6.44 | 3.18% | 201.22 | 210.83 | 199.10 | 1,893,879 |
Apr 25 2024 | 202.46 | 0.47 | 0.23% | 201.21 | 205.3632 | 198.11 | 1,590,275 |
Apr 24 2024 | 201.99 | 8.81 | 4.56% | 199.00 | 205.7499 | 198.97 | 3,264,690 |
Apr 23 2024 | 193.18 | -0.93 | -0.48% | 193.34 | 195.86 | 192.75 | 1,459,949 |
Apr 22 2024 | 194.11 | -0.27 | -0.14% | 196.19 | 196.775 | 193.23 | 1,119,536 |
Apr 19 2024 | 194.38 | 3.86 | 2.03% | 190.72 | 194.525 | 189.44 | 1,599,583 |
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 |