BIIB

Biogen, Inc.

$227.06 2.05 (0.89%)
17:31 EDT BIIB Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       16.22
Market Cap:       47.91B
EPS:       14
Volume:       1.79M
Day's Range:       225.82 - 230.52
52wk Range:       216.12 - 388.67
Previous Close:       227.06
Historical Data for BIIB
Date Open High Low Volume Close Change %
05/24/19 229.73 230.51 225.82 1,792,500 227.06 -2.05   -0.89%
05/23/19 232.94 233.22 227.38 2,120,675 229.11 -5.93   -2.52%
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!