Biogen

BIIB
🏛️ usa →
138.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 239.76 243.71 239.50 239.92 1.5M
2021-12-30 245.19 247.00 237.05 240.00 4.4M
2021-12-29 235.00 265.54 234.13 258.31 6.9M
2021-12-28 233.34 236.96 233.02 235.99 0.8M
2021-12-27 235.23 236.70 232.36 234.19 1.7M
2021-12-23 232.95 236.21 232.04 235.41 1.0M
2021-12-22 236.26 236.48 231.29 234.48 0.8M
2021-12-21 235.05 237.60 230.05 234.65 1.0M
2021-12-20 239.75 240.00 234.25 236.96 1.1M
2021-12-17 233.00 239.90 232.58 237.43 2.3M
2021-12-16 237.29 243.43 234.86 235.52 1.3M
2021-12-15 230.20 236.37 228.95 235.88 1.3M
2021-12-14 233.93 236.63 230.17 230.76 1.2M
2021-12-13 231.68 235.80 230.18 234.50 1.2M
2021-12-10 232.80 233.69 229.52 232.62 1.0M
2021-12-09 232.86 236.89 230.81 232.43 1.4M
2021-12-08 227.18 235.22 225.90 234.72 1.4M
2021-12-07 225.17 228.80 223.65 226.83 0.9M
2021-12-06 223.20 226.22 222.15 224.11 1.1M
2021-12-03 227.69 229.04 221.72 223.92 1.4M
2021-12-02 228.55 229.47 224.46 228.52 1.3M
2021-12-01 236.98 239.58 228.88 229.50 1.7M
2021-11-30 236.50 239.77 228.68 235.74 3.3M
2021-11-29 245.36 245.50 235.18 236.11 2.2M
2021-11-26 250.78 250.78 242.02 242.90 1.3M
2021-11-24 253.18 253.18 247.66 250.13 1.6M
2021-11-23 252.07 254.45 249.52 254.15 0.8M
2021-11-22 257.97 258.89 250.67 252.21 1.3M
2021-11-19 257.71 260.16 254.57 257.19 0.9M
2021-11-18 259.98 260.73 253.18 256.79 1.0M
2021-11-17 254.56 261.41 252.02 258.38 1.5M
2021-11-16 268.27 268.72 260.86 261.55 1.2M
2021-11-15 273.82 276.50 270.70 271.82 0.8M
2021-11-12 270.67 272.55 267.52 270.43 0.8M
2021-11-11 266.62 267.61 264.00 266.57 0.6M
2021-11-10 270.03 273.92 266.05 266.93 0.7M
2021-11-09 272.00 274.69 267.00 270.03 0.9M
2021-11-08 279.51 279.71 268.27 272.70 1.2M
2021-11-05 279.31 284.59 276.42 278.68 0.8M
2021-11-04 279.59 280.62 275.32 280.41 0.9M
2021-11-03 271.53 279.81 269.98 279.59 1.0M
2021-11-02 272.27 274.50 264.58 272.51 1.8M
2021-11-01 266.15 274.75 265.50 272.10 1.2M
2021-10-29 264.41 268.32 262.02 266.68 0.9M
2021-10-28 260.45 266.50 260.45 264.87 1.3M
2021-10-27 270.17 270.60 259.63 259.95 1.3M
2021-10-26 269.88 273.64 267.02 271.12 1.5M
2021-10-25 266.00 271.51 265.00 269.94 1.1M
2021-10-22 269.38 270.37 264.35 264.80 0.9M
2021-10-21 266.30 271.94 266.29 270.21 1.4M
2021-10-20 270.11 277.87 264.78 266.57 2.2M
2021-10-19 270.00 271.66 266.30 268.13 1.8M
2021-10-18 279.42 279.50 269.19 269.73 1.5M
2021-10-15 285.34 286.00 278.57 281.19 1.3M
2021-10-14 286.00 287.93 282.65 285.26 0.7M
2021-10-13 284.90 285.30 280.50 283.65 0.5M
2021-10-12 285.48 288.59 283.79 284.79 0.6M
2021-10-11 284.65 288.77 283.45 285.59 0.6M
2021-10-08 287.44 288.99 284.00 285.83 0.6M
2021-10-07 285.52 290.76 284.59 287.77 0.9M
2021-10-06 280.12 285.57 279.12 283.55 1.0M
2021-10-05 278.34 282.26 278.34 280.44 1.0M
2021-10-04 281.44 284.56 277.41 278.32 0.9M
2021-10-01 281.35 285.41 279.24 283.94 0.9M
2021-09-30 286.23 287.80 282.64 282.99 0.8M
2021-09-29 285.76 289.34 284.64 285.56 0.7M
2021-09-28 290.82 291.54 284.25 284.71 0.8M
2021-09-27 290.55 291.00 286.16 286.62 0.7M
2021-09-24 289.86 293.47 289.00 291.71 0.8M
2021-09-23 293.69 299.83 292.10 293.20 0.9M
2021-09-22 289.44 292.17 285.40 289.32 1.4M
2021-09-21 300.97 304.21 292.73 295.54 0.7M
2021-09-20 297.94 301.58 296.31 298.49 0.9M
2021-09-17 300.85 300.85 296.56 300.19 1.7M
2021-09-16 300.79 302.93 296.77 299.69 0.8M
2021-09-15 298.99 302.42 296.36 299.21 1.1M
2021-09-14 301.68 301.98 294.34 295.95 1.0M
2021-09-13 301.87 306.46 300.00 301.94 0.8M
2021-09-10 299.97 302.47 295.25 299.81 1.4M
2021-09-09 322.00 322.49 295.22 300.15 3.5M
2021-09-08 330.22 330.22 318.07 321.55 1.1M
2021-09-07 331.31 332.87 325.22 327.24 1.0M
2021-09-03 336.80 337.80 333.06 333.60 0.5M
2021-09-02 338.67 338.69 327.80 335.57 1.2M
2021-09-01 340.78 341.29 336.44 338.24 0.8M
2021-08-31 344.62 345.61 337.90 338.91 1.0M
2021-08-30 342.92 345.78 340.75 344.42 0.6M
2021-08-27 341.81 347.74 338.52 343.19 0.6M
2021-08-26 343.28 347.13 342.02 342.24 0.7M
2021-08-25 347.24 347.69 341.50 342.75 0.8M
2021-08-24 346.75 350.45 345.89 349.40 0.6M
2021-08-23 342.33 349.63 341.16 346.43 0.8M
2021-08-20 339.72 345.74 337.08 341.74 0.8M
2021-08-19 341.88 347.79 337.68 338.62 1.0M
2021-08-18 349.43 351.86 341.31 341.87 0.7M
2021-08-17 340.90 350.07 340.76 349.79 1.1M
2021-08-16 341.92 344.00 337.20 343.50 0.8M
2021-08-13 340.34 345.08 339.02 342.25 0.7M
2021-08-12 335.87 341.00 334.61 340.68 0.8M
2021-08-11 337.39 342.00 336.39 339.05 0.8M
2021-08-10 339.09 340.74 334.68 337.22 0.8M
2021-08-09 339.99 347.34 338.00 340.20 1.0M
2021-08-06 335.75 342.16 333.00 340.00 0.8M
2021-08-05 336.83 340.50 334.42 336.59 0.7M
2021-08-04 336.92 342.86 335.03 338.10 1.2M
2021-08-03 331.81 338.36 325.09 338.00 1.3M
2021-08-02 327.04 336.08 326.26 331.70 1.0M
2021-07-30 326.37 331.45 325.40 326.73 0.9M
2021-07-29 334.99 336.92 329.00 329.17 0.7M
2021-07-28 333.75 336.95 329.82 334.18 0.7M
2021-07-27 332.07 334.50 326.50 333.96 0.9M
2021-07-26 324.41 335.00 322.51 331.93 1.3M
2021-07-23 322.10 328.15 319.85 325.40 1.0M
2021-07-22 320.04 330.64 319.23 326.36 1.5M
2021-07-21 321.41 324.52 318.29 322.96 1.1M
2021-07-20 324.70 327.52 317.26 322.49 1.4M
2021-07-19 323.08 326.97 320.11 324.16 1.0M
2021-07-16 323.97 331.11 323.00 324.62 1.5M
2021-07-15 341.85 343.04 323.71 328.16 3.0M
2021-07-14 351.33 358.77 349.68 352.06 1.2M
2021-07-13 349.09 357.24 347.50 351.92 1.0M
2021-07-12 357.03 357.99 348.60 349.04 1.2M
2021-07-09 371.86 372.12 351.01 358.16 2.7M
2021-07-08 350.07 370.06 350.07 369.05 2.3M
2021-07-07 344.95 355.82 344.39 355.33 1.4M
2021-07-06 347.60 347.71 340.27 344.89 1.0M
2021-07-02 349.54 350.07 343.85 348.72 0.8M
2021-07-01 346.00 350.38 345.46 348.92 1.0M
2021-06-30 345.00 349.50 342.75 346.27 1.1M
2021-06-29 338.87 346.71 336.72 345.72 1.4M
2021-06-28 343.00 343.46 333.28 340.27 1.9M
2021-06-25 348.67 353.57 345.13 347.93 2.3M
2021-06-24 349.96 358.37 346.35 349.16 4.6M
2021-06-23 376.01 376.01 364.30 371.90 1.8M
2021-06-22 379.95 381.00 369.49 374.40 1.8M
2021-06-21 388.86 390.99 379.11 380.91 1.9M
2021-06-18 387.19 391.00 381.65 388.44 2.9M
2021-06-17 391.31 396.89 380.17 383.52 1.8M
2021-06-16 394.30 403.01 388.52 391.31 1.6M
2021-06-15 403.50 410.41 393.91 396.08 1.9M
2021-06-14 396.24 409.88 395.14 406.14 2.1M
2021-06-11 423.33 427.50 395.33 396.64 4.2M
2021-06-10 406.94 426.82 404.25 414.71 4.8M
2021-06-09 395.00 414.80 390.84 406.94 6.2M
2021-06-08 389.10 399.07 373.00 395.37 12.2M
2021-06-07 295.35 468.55 286.00 395.85 18.0M
2021-06-04 274.17 291.71 273.37 286.14 3.0M
2021-06-03 271.49 272.87 266.43 272.55 1.3M
2021-06-02 269.27 271.86 267.78 269.35 1.2M
2021-06-01 272.35 272.35 264.12 267.15 1.3M
2021-05-28 269.00 271.99 266.00 267.48 1.0M
2021-05-27 269.10 269.10 266.00 267.37 1.8M
2021-05-26 273.30 274.35 266.23 267.84 1.8M
2021-05-25 279.96 280.27 272.96 273.45 0.9M
2021-05-24 285.60 287.27 277.96 278.86 0.8M
2021-05-21 288.24 289.91 282.78 283.19 0.9M
2021-05-20 281.00 290.36 280.01 286.57 1.1M
2021-05-19 278.37 281.90 276.07 281.75 0.7M
2021-05-18 282.49 283.50 278.82 281.01 0.7M
2021-05-17 281.17 284.57 279.30 280.40 0.9M
2021-05-14 281.47 282.09 276.03 280.21 1.0M
2021-05-13 274.26 283.16 274.26 281.71 1.0M
2021-05-12 277.17 280.69 273.07 274.02 0.9M
2021-05-11 274.26 281.53 273.50 278.39 1.0M
2021-05-10 274.86 278.73 273.69 275.61 0.9M
2021-05-07 270.66 279.20 270.66 274.04 0.9M
2021-05-06 268.67 273.03 268.50 272.11 0.9M
2021-05-05 271.00 273.32 269.47 271.57 0.8M
2021-05-04 273.70 273.70 269.94 271.02 1.0M
2021-05-03 267.87 275.55 267.73 275.31 1.0M
2021-04-30 264.38 269.71 264.02 267.33 0.9M
2021-04-29 268.42 269.12 264.40 265.33 0.5M
2021-04-28 268.25 270.86 265.81 267.60 0.7M
2021-04-27 269.07 270.68 265.88 267.39 0.7M
2021-04-26 264.45 270.49 261.22 269.46 1.1M
2021-04-23 260.33 263.94 258.29 262.63 0.9M
2021-04-22 260.00 264.52 257.03 259.00 2.4M
2021-04-21 272.63 273.39 266.50 269.85 1.1M
2021-04-20 269.01 274.81 268.21 273.20 0.8M
2021-04-19 269.55 270.77 265.44 269.05 0.9M
2021-04-16 270.61 273.83 269.79 270.31 1.0M
2021-04-15 265.71 272.00 265.71 270.44 1.0M
2021-04-14 267.44 270.38 264.63 265.79 0.7M
2021-04-13 264.91 266.97 262.42 266.19 0.8M
2021-04-12 267.31 268.28 262.55 262.80 0.8M
2021-04-09 265.73 268.59 263.50 268.17 0.9M
2021-04-08 272.20 272.20 265.37 265.73 0.8M
2021-04-07 272.00 272.00 267.18 268.02 0.9M
2021-04-06 276.17 276.50 271.30 271.76 1.0M
2021-04-05 279.24 279.92 276.63 277.88 0.7M
2021-04-01 280.00 281.88 278.00 278.71 1.0M
2021-03-31 276.32 280.83 274.39 279.75 1.1M
2021-03-30 273.79 279.45 273.07 276.01 0.9M
2021-03-29 275.75 278.60 273.14 276.08 0.8M
2021-03-26 272.21 277.11 271.03 276.63 0.7M
2021-03-25 267.47 280.00 264.36 273.97 1.7M
2021-03-24 267.04 270.75 265.66 265.69 1.0M
2021-03-23 272.73 273.10 266.00 267.21 0.9M
2021-03-22 267.34 273.86 266.00 272.34 1.2M
2021-03-19 261.43 269.35 261.12 267.07 2.1M
2021-03-18 262.01 267.03 261.52 262.27 0.9M
2021-03-17 258.50 267.29 257.22 264.15 1.1M
2021-03-16 261.81 265.99 258.07 259.92 1.4M
2021-03-15 268.02 271.43 250.42 260.13 2.8M
2021-03-12 266.66 267.49 261.72 266.13 1.0M
2021-03-11 263.06 268.00 260.55 267.44 1.6M
2021-03-10 269.52 269.52 262.60 262.61 1.7M
2021-03-09 272.59 278.24 266.39 266.49 1.8M
2021-03-08 270.70 278.87 267.49 270.01 1.2M
2021-03-05 265.83 273.33 262.45 270.71 1.1M
2021-03-04 266.57 270.30 262.48 263.57 1.3M
2021-03-03 267.80 269.28 263.80 266.60 1.0M
2021-03-02 273.00 275.64 269.50 269.85 1.3M
2021-03-01 274.42 275.65 271.39 273.24 1.1M
2021-02-26 278.28 278.92 269.31 272.88 1.5M
2021-02-25 284.26 284.40 274.71 277.26 1.0M
2021-02-24 278.75 285.71 276.68 282.74 0.9M
2021-02-23 281.99 284.87 275.67 279.08 1.3M
2021-02-22 276.06 288.08 274.53 284.63 1.4M
2021-02-19 278.54 281.45 275.86 278.35 1.3M
2021-02-18 274.85 277.97 272.00 275.90 0.9M
2021-02-17 276.07 280.06 273.70 276.67 1.0M
2021-02-16 275.00 283.00 275.00 279.32 1.3M
2021-02-12 278.12 280.22 274.84 278.03 1.0M
2021-02-11 278.51 282.75 276.69 278.81 1.2M
2021-02-10 271.45 277.25 268.46 275.00 1.4M
2021-02-09 268.23 269.39 265.90 269.31 0.7M
2021-02-08 266.56 270.17 265.00 268.93 1.0M
2021-02-05 268.14 268.14 263.89 265.09 1.1M
2021-02-04 262.16 270.39 260.97 267.39 1.7M
2021-02-03 269.99 278.55 262.08 263.25 2.5M
2021-02-02 281.30 282.50 276.83 277.72 1.2M
2021-02-01 283.20 284.75 274.72 278.46 1.4M
2021-01-29 294.43 296.38 281.51 282.61 4.8M
2021-01-28 265.13 270.89 264.77 267.87 1.0M
2021-01-27 267.70 268.66 262.99 265.15 1.1M
2021-01-26 274.50 275.75 268.29 271.67 0.8M
2021-01-25 271.79 277.03 271.00 275.54 0.8M
2021-01-22 270.34 272.71 268.48 269.44 0.7M
2021-01-21 270.25 270.68 267.77 270.12 0.8M
2021-01-20 274.31 274.54 267.67 270.28 1.3M
2021-01-19 276.75 282.43 272.57 273.84 1.2M
2021-01-15 280.00 282.60 275.43 275.84 1.8M
2021-01-14 269.49 280.49 268.00 280.29 1.5M
2021-01-13 269.61 269.73 265.04 266.67 0.9M
2021-01-12 268.78 268.78 263.33 267.39 1.1M
2021-01-11 255.86 275.49 253.31 267.52 3.0M
2021-01-08 249.88 252.64 248.80 252.54 1.0M
2021-01-07 247.45 251.44 247.06 250.44 1.1M
2021-01-06 244.70 248.04 243.02 247.75 1.3M
2021-01-05 243.88 247.26 240.34 246.39 1.2M
2021-01-04 245.74 246.40 238.40 242.95 1.6M