Biogen Inc.BIIBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $186.74 | $190.20 | $186.49 | $187.62 | 1.42M |
| 1/8/2026 | $187.02 | $187.77 | $183.50 | $186.00 | 1.62M |
| 1/7/2026 | $181.70 | $187.06 | $181.70 | $186.91 | 2.12M |
| 1/6/2026 | $174.94 | $182.97 | $174.30 | $182.61 | 2.12M |
| 1/5/2026 | $175.73 | $180.56 | $171.61 | $174.63 | 1.66M |
| 1/2/2026 | $175.37 | $178.24 | $174.28 | $177.82 | 1.10M |
| 12/31/2025 | $175.76 | $177.19 | $175.02 | $175.99 | 890,441 |
| 12/30/2025 | $176.30 | $176.99 | $175.72 | $176.40 | 609,867 |
| 12/29/2025 | $177.00 | $178.46 | $176.31 | $176.83 | 928,193 |
| 12/26/2025 | $175.30 | $177.19 | $175.00 | $177.08 | 687,403 |
| 12/24/2025 | $175.73 | $177.18 | $175.37 | $176.33 | 434,748 |
| 12/23/2025 | $174.26 | $175.58 | $173.08 | $174.82 | 1.28M |
| 12/22/2025 | $174.78 | $177.29 | $172.90 | $174.70 | 1.91M |
| 12/19/2025 | $171.32 | $176.42 | $170.00 | $174.80 | 14.99M |
| 12/18/2025 | $171.59 | $173.00 | $168.56 | $169.91 | 2.76M |
| 12/17/2025 | $171.43 | $173.83 | $169.55 | $172.10 | 2.78M |
| 12/16/2025 | $174.51 | $174.51 | $169.52 | $171.50 | 2.41M |
| 12/15/2025 | $173.67 | $175.94 | $170.45 | $175.74 | 2.29M |
| 12/12/2025 | $173.49 | $175.08 | $171.27 | $174.10 | 1.78M |
| 12/11/2025 | $177.47 | $180.79 | $172.00 | $172.50 | 2.72M |
| 12/10/2025 | $173.30 | $178.17 | $169.24 | $177.55 | 2.15M |
| 12/9/2025 | $179.91 | $181.99 | $175.39 | $175.84 | 1.51M |
| 12/8/2025 | $181.30 | $182.12 | $179.21 | $180.44 | 1.47M |
| 12/5/2025 | $181.96 | $183.15 | $181.10 | $181.30 | 1.21M |
| 12/4/2025 | $181.86 | $182.69 | $179.27 | $181.98 | 1.25M |
| 12/3/2025 | $180.17 | $182.94 | $178.05 | $180.75 | 1.85M |
| 12/2/2025 | $177.32 | $180.55 | $174.53 | $180.18 | 1.87M |
| 12/1/2025 | $180.15 | $181.78 | $175.88 | $177.78 | 1.95M |
| 11/28/2025 | $182.07 | $182.74 | $180.69 | $182.09 | 566,400 |
| 11/26/2025 | $181.96 | $183.93 | $180.76 | $181.94 | 1.48M |
| 11/25/2025 | $177.07 | $182.97 | $176.09 | $181.96 | 2.34M |
| 11/24/2025 | $177.65 | $185.17 | $175.57 | $176.82 | 4.16M |
| 11/21/2025 | $168.54 | $176.02 | $167.42 | $175.30 | 2.27M |
| 11/20/2025 | $168.15 | $170.91 | $165.75 | $168.18 | 1.91M |
| 11/19/2025 | $168.83 | $168.90 | $165.79 | $167.93 | 1.77M |
| 11/18/2025 | $164.40 | $170.78 | $163.00 | $168.83 | 2.26M |
| 11/17/2025 | $167.00 | $167.97 | $163.50 | $164.68 | 2.25M |
| 11/14/2025 | $164.72 | $169.00 | $163.00 | $167.55 | 2.62M |
| 11/13/2025 | $161.57 | $167.87 | $161.20 | $164.73 | 2.99M |
| 11/12/2025 | $160.00 | $162.56 | $158.05 | $161.48 | 1.66M |
| 11/11/2025 | $156.76 | $159.95 | $154.20 | $159.56 | 1.50M |
| 11/10/2025 | $155.41 | $156.55 | $153.77 | $156.26 | 1.26M |
| 11/7/2025 | $156.70 | $156.70 | $151.83 | $155.51 | 1.55M |
| 11/6/2025 | $155.76 | $157.80 | $153.76 | $156.74 | 1.85M |
| 11/5/2025 | $149.66 | $153.68 | $148.51 | $153.43 | 1.81M |
| 11/4/2025 | $150.89 | $152.90 | $149.05 | $149.33 | 2.03M |
| 11/3/2025 | $153.60 | $155.33 | $149.63 | $151.44 | 2.20M |
| 10/31/2025 | $147.99 | $155.18 | $146.52 | $154.27 | 2.24M |
| 10/30/2025 | $140.10 | $154.44 | $138.00 | $149.61 | 2.75M |
| 10/29/2025 | $148.82 | $149.91 | $147.54 | $147.86 | 2.45M |
| 10/28/2025 | $150.01 | $150.30 | $148.37 | $149.13 | 1.66M |
| 10/27/2025 | $150.07 | $150.92 | $148.10 | $150.43 | 1.21M |
| 10/24/2025 | $151.09 | $151.92 | $148.98 | $149.89 | 1.34M |
| 10/23/2025 | $148.99 | $150.29 | $147.57 | $150.08 | 1.25M |
| 10/22/2025 | $147.37 | $149.12 | $146.25 | $147.72 | 1.40M |
| 10/21/2025 | $146.09 | $147.89 | $144.29 | $146.22 | 895,048 |
| 10/20/2025 | $143.31 | $147.47 | $142.41 | $146.63 | 1.32M |
| 10/17/2025 | $142.10 | $144.32 | $141.67 | $143.00 | 1.01M |
| 10/16/2025 | $144.05 | $147.48 | $141.70 | $142.26 | 1.47M |
| 10/15/2025 | $144.74 | $145.19 | $142.29 | $143.66 | 1.34M |
| 10/14/2025 | $144.09 | $146.88 | $142.20 | $145.31 | 1.28M |
| 10/13/2025 | $146.47 | $147.56 | $144.65 | $144.69 | 1.12M |