BIIB
Biogen, Inc.
$235.04
2.12 (0.91%)
BIIB Stock Quote Delayed 15 Minutes
| Historical Data for BIIB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 231.92 | 236.89 | 230.05 | 1,477,994 | 235.04 | 2.12 0.91% |
| 05/21/19 | 230.07 | 234.49 | 228.81 | 1,530,549 | 232.92 | 2.51 1.09% |
| 05/20/19 | 228.18 | 232.01 | 226.61 | 2,004,443 | 230.41 | 1.13 0.49% |
| 05/17/19 | 229.50 | 232.00 | 228.11 | 1,893,200 | 229.28 | -1.59 -0.69% |
| 05/16/19 | 230.46 | 232.83 | 229.80 | 1,447,520 | 230.87 | 0.28 0.12% |
| 05/15/19 | 228.80 | 232.07 | 227.05 | 1,394,341 | 230.59 | 1.41 0.62% |
| 05/14/19 | 225.88 | 230.45 | 225.41 | 1,900,257 | 229.18 | 3.52 1.56% |
| 05/13/19 | 222.99 | 226.91 | 222.12 | 1,799,255 | 225.66 | -0.57 -0.25% |
| 05/10/19 | 227.68 | 228.50 | 222.58 | 1,899,500 | 226.23 | -2.24 -0.98% |
| 05/09/19 | 229.17 | 229.52 | 224.34 | 2,108,472 | 228.47 | -2.51 -1.09% |
| 05/08/19 | 229.25 | 232.53 | 227.59 | 2,087,713 | 230.98 | 1.96 0.86% |
| 05/07/19 | 233.79 | 238.17 | 227.69 | 3,150,258 | 229.02 | -7.05 -2.99% |
| 05/06/19 | 228.95 | 236.68 | 227.50 | 2,368,769 | 236.07 | 4.89 2.12% |
| 05/03/19 | 232.77 | 234.11 | 230.55 | 2,382,300 | 231.18 | 0.66 0.29% |
| 05/02/19 | 229.83 | 234.49 | 229.22 | 1,965,594 | 230.52 | 1.02 0.44% |
| 05/01/19 | 228.97 | 232.44 | 227.89 | 1,666,520 | 229.50 | 0.26 0.11% |
| 04/30/19 | 229.67 | 231.43 | 226.40 | 1,914,018 | 229.24 | -0.14 -0.06% |
| 04/29/19 | 230.96 | 231.70 | 228.08 | 1,517,403 | 229.38 | -1.15 -0.50% |
| 04/26/19 | 230.25 | 231.44 | 226.69 | 1,660,700 | 230.53 | 0.64 0.28% |
| 04/25/19 | 224.03 | 232.20 | 223.09 | 2,547,342 | 229.89 | 5.49 2.45% |
| 04/24/19 | 232.02 | 232.80 | 223.46 | 4,123,705 | 224.40 | -5.81 -2.52% |
| 04/23/19 | 228.27 | 233.35 | 226.74 | 2,556,196 | 230.21 | 1.40 0.61% |
| 04/22/19 | 226.99 | 232.18 | 226.57 | 1,803,056 | 228.81 | 2.42 1.07% |
| 04/18/19 | 227.28 | 227.88 | 221.53 | 2,760,900 | 226.39 | -0.79 -0.35% |
| 04/17/19 | 229.77 | 231.88 | 225.28 | 2,375,129 | 227.18 | -1.54 -0.67% |
| 04/16/19 | 232.17 | 233.44 | 227.42 | 2,425,236 | 228.72 | -3.65 -1.57% |
| 04/15/19 | 235.04 | 235.88 | 231.57 | 1,753,401 | 232.37 | -2.13 -0.91% |
| 04/12/19 | 235.00 | 236.79 | 233.61 | 2,001,800 | 234.50 | 0.67 0.29% |
| 04/11/19 | 240.52 | 240.74 | 231.05 | 2,875,453 | 233.83 | -6.45 -2.68% |
| 04/10/19 | 237.65 | 241.87 | 235.75 | 1,612,532 | 240.28 | 2.70 1.14% |
| 04/09/19 | 239.25 | 239.25 | 235.72 | 2,146,073 | 237.58 | -2.16 -0.90% |
| 04/08/19 | 241.83 | 243.05 | 238.38 | 2,087,929 | 239.74 | -1.98 -0.82% |
| 04/05/19 | 235.47 | 244.08 | 235.31 | 3,250,600 | 241.72 | 6.68 2.84% |
| 04/04/19 | 231.40 | 236.80 | 231.04 | 2,629,759 | 235.04 | 3.64 1.57% |
| 04/03/19 | 235.00 | 235.00 | 228.50 | 3,937,690 | 231.40 | -1.87 -0.80% |
| 04/02/19 | 232.35 | 237.55 | 232.35 | 3,337,053 | 233.27 | 0.78 0.34% |
| 04/01/19 | 239.07 | 239.46 | 232.22 | 3,525,585 | 232.49 | -3.89 -1.65% |
| 03/29/19 | 235.59 | 237.14 | 233.02 | 2,697,100 | 236.38 | 3.56 1.53% |
| 03/28/19 | 230.98 | 236.28 | 230.11 | 2,856,076 | 232.82 | 2.87 1.25% |
| 03/27/19 | 232.94 | 237.77 | 227.08 | 4,041,202 | 229.95 | -2.96 -1.27% |
| 03/26/19 | 221.89 | 233.76 | 221.57 | 6,805,393 | 232.91 | 12.65 5.74% |
| 03/25/19 | 220.02 | 221.88 | 216.12 | 5,967,874 | 220.26 | 3.55 1.64% |
| 03/22/19 | 225.10 | 226.80 | 216.49 | 8,490,800 | 216.71 | -10.17 -4.48% |
| 03/21/19 | 230.07 | 235.77 | 224.60 | 21,612,645 | 226.88 | -93.71 -29.23% |
| 03/20/19 | 323.67 | 325.00 | 320.14 | 993,440 | 320.59 | -3.17 -0.98% |
| 03/19/19 | 326.26 | 327.75 | 322.40 | 1,081,877 | 323.76 | -1.88 -0.58% |
| 03/18/19 | 328.55 | 330.00 | 324.28 | 1,036,164 | 325.64 | -4.23 -1.28% |
| 03/15/19 | 321.96 | 330.10 | 321.96 | 2,368,000 | 329.87 | 8.35 2.60% |
| 03/14/19 | 321.53 | 323.55 | 318.70 | 1,157,518 | 321.52 | 0.96 0.30% |
| 03/13/19 | 313.12 | 321.22 | 312.11 | 1,107,371 | 320.56 | 7.84 2.51% |
| 03/12/19 | 313.08 | 315.28 | 311.26 | 1,332,443 | 312.72 | 1.26 0.40% |
| 03/11/19 | 308.28 | 312.15 | 307.28 | 1,491,671 | 311.46 | 3.53 1.15% |
| 03/08/19 | 312.29 | 313.33 | 305.90 | 1,602,100 | 307.93 | -7.36 -2.33% |
| 03/07/19 | 317.11 | 317.99 | 314.18 | 1,078,568 | 315.29 | -2.68 -0.84% |
| 03/06/19 | 327.49 | 328.41 | 317.84 | 1,007,815 | 317.97 | -8.90 -2.72% |
| 03/05/19 | 327.75 | 330.12 | 325.04 | 1,000,930 | 326.87 | -0.39 -0.12% |
| Download Data To Spreadsheet | ||||||
BIIB Stock Predictions, Articles, and Biogen, Inc. News
Biogen Earnings: BIIB Stock Slips Despite Q1 Beat
Biogen earnings for the first quarter of 2019 have BIIB stock down on Wednesday despite it beating it estimates for the period.
Risk-Tolerant Investors, Turn Your Eyes to Exelixis Stock
Smaller-capitalization biotechs can be riskier investments, but EXEL stock has more than just promise off and on the price chart and is readying to be purchased.
Is It Safe to Buy Biogen Stock Right Now?
Biogen stock is under big-time pressure, with BIIB falling more than 30% over the past two trading sessions. Is the coast clear yet?
Biogen Stock Fell Too Far on Unfortunate News
BIIB stopping its Alzheimer's trials hurt. But for long-term investors, the dip has opened up an opportunity in Biogen stock
3 Big Stock Charts for Friday: AT&T, Morgan Stanley and Lowe’s Companies
The stock charts of T, LOW and MS merit some close technical scrutiny before the trading week comes to a close. Here's what you need to know.
Biogen News: BIIB Stock Plummets on Alzheimer’s Drug Failure
Biogen news about the company's decision to discontinue two Phase 3 Alzheimer’s drug studies is hitting BIIB stock hard on Thursday.
NITE, BIIB: Nightstar Therapeutics Stock Soars on Biogen Buy
Nightstar Therapeutics stock was soaring on Monday following news that Biogen (BIIB) is acquiring the company for $877 million.
6 Pharmaceutical Stocks to Buy After the Midterms
The upside case for pharmaceutical stocks is building. The midterm elections results mean its unlikely drug price regulation will happen soon.
Biogen Stock Rebounds After Impressive Q3 Earnings
Biogen stock reaffirmed its dominance in MS and the neurosciences market. At a low P/E mutliple, investors should look at BIIB again.
Gilead Sciences Stock Is Back to Base — Go Long
Gilead stock is cheap selling at 11 price-earnings ratio. And it's coming into a long-term support zone. Catch the falling butter knife.
Biogen Earnings: 10 Highlights From BIIB’s Q3
Biogen earnings for the third quarter of 2018 are now up and "InvestorPlace' has a few highlights from the earnings report.
Gene Editing is a Major Technology to Watch
Gene-editing technology is going to be a game-changer in the future, which means the time to invest in CRISPR stocks is now.
Why Every Investor Should Hold Shares of Biogen Stock
Biogen reported solid study results for its Alzheimer's study and followed up with a solid quarterly earnings report. BIIB stock is a clear core holding for investors.
5 Top Stock Trades for Tuesday — Buy, Sell or Hold Tesla?
Micron pulled back into support, while Tesla tanked on worries over its methods for generating a profit. Here are our top stock trades for Tuesday.
Biogen Is the Right Alzheimer’s Stock … At the Wrong Time
BIIB stock jumped on Friday, and for good reason. It's not a buy at these lofty levels, but Biogen has at least earned a spot on your watchlist.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
