Quantcast
BIIB

Historical Stock Prices

$231.68
*  
4.05
1.78%
Get BIIB Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading BIIB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 229.39 232.87 227.44 231.68 1,113,945
08/15/2019 227.08 228.66 226.53 227.63 1,040,751
08/14/2019 230 230.565 226 226.72 1,390,996
08/13/2019 230.83 234.76 230.2 233.23 1,077,642
08/12/2019 234.09 235.53 229.445 230.96 1,233,705
08/09/2019 237.84 238 234.4 235.8 1,036,042
08/08/2019 238.16 239.92 235.78 238.23 1,651,359
08/07/2019 237.81 239.1457 233.07 237.58 1,169,436
08/06/2019 236.45 240.99 232.3 240.17 1,389,923
08/05/2019 240.35 240.99 234.15 235.21 1,326,957
08/02/2019 242.12 242.9799 239.33 242.27 1,111,064
08/01/2019 238.76 245.3 236.42 243.06 1,871,126
07/31/2019 239.76 241.42 235.235 237.82 1,074,866
07/30/2019 237.33 242.64 236.06 241.51 1,215,859
07/29/2019 238.21 239.3 235.93 237.11 883,601
07/26/2019 233.91 238.45 232.321 238.21 1,544,800
07/25/2019 241.32 241.55 237.3 238.21 932,771
07/24/2019 244.7 245.93 239.15 241.24 1,565,015
07/23/2019 239 246.99 238.21 243.88 3,295,122
07/22/2019 232.52 235.24 231.29 232.48 1,275,996
07/19/2019 232.86 234.13 231.09 231.27 1,315,791
07/18/2019 229.85 232.34 228.58 232.23 1,195,814
07/17/2019 231.53 231.99 229.35 229.44 851,666
07/16/2019 234.3 235.04 231.06 231.55 1,207,188
07/15/2019 232.53 234.35 229.8917 233.62 1,028,363
07/12/2019 230.89 233.45 230.64 231.42 1,248,675
07/11/2019 231.8 232.14 227.19 231.6 1,421,549
07/10/2019 233.88 235.98 229.46 232.43 1,281,416
07/09/2019 229.49 234.36 228.53 234.22 1,235,610
07/08/2019 234.25 234.25 228.03 230.84 1,539,890
07/05/2019 236.91 238.91 233.23 234.25 1,264,590
07/03/2019 237 238.74 236.2405 238.27 680,229
07/02/2019 236.26 236.48 233.395 236.37 1,401,145
07/01/2019 236.59 238.025 234.13 235.49 1,868,343
06/28/2019 235.49 237.29 233.46 233.87 3,667,527
06/27/2019 237.91 241.14 237.83 239.77 2,124,726
06/26/2019 241.45 242.68 235.92 238.07 1,872,552
06/25/2019 236.4 245.35 235.99 240.29 2,108,694
06/24/2019 238.7 241.31 235.33 235.91 1,435,297
06/21/2019 234.67 239.14 232.7 239.09 3,065,028
06/20/2019 236.26 237 233.89 234.97 1,910,644
06/19/2019 232.61 234.42 231.86 233.89 1,802,547
06/18/2019 233.95 237.75 232.535 233.01 1,645,955
06/17/2019 228.76 232.96 227.55 231.78 1,669,166
06/14/2019 230.49 231.4218 226.96 227.67 1,475,925
06/13/2019 231.05 233.83 229.7 231.26 1,166,113
06/12/2019 228.29 231.6 228.01 230.43 1,238,637
06/11/2019 229.5 232.81 228.78 229.08 1,296,862
06/10/2019 227.52 230.59 226.495 228.4 1,312,769
06/07/2019 226.05 228.87 224.01 227.23 1,428,756
06/06/2019 225.18 228.17 223.85 224.35 1,641,656
06/05/2019 227.12 227.57 224.48 226.09 1,378,115
06/04/2019 224.51 229.25 224.3119 227 1,446,634
06/03/2019 220.31 226.58 219.51 223.37 1,714,602
05/31/2019 221.71 223.31 219.2 219.29 1,649,805
05/30/2019 223.01 224.97 221.12 223.78 1,071,345
05/29/2019 223.64 224.49 221.23 223.4 1,549,970
05/28/2019 227.79 230.14 225.09 225.54 1,876,236
05/24/2019 229.73 230.515 225.82 227.06 1,792,500
05/23/2019 232.94 233.22 227.38 229.11 2,120,675
05/22/2019 231.92 236.89 230.05 235.04 1,477,994
05/21/2019 230.07 234.49 228.81 232.92 1,531,118
05/20/2019 228.18 232.01 226.61 230.76 2,004,443
05/17/2019 229.5 232 228.11 229.28 1,893,279
05/16/2019 230.46 232.8328 229.8 230.87 1,447,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio