Biogen Inc. Common Stockのデータ

Biogen Inc. Common Stockの基本情報

名前 Biogen Inc. Common Stock
ティッカー BIIB
国 United States
上場年 nan
セクター Health Care

Biogen Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 283.0 275.0 275.0 279.32 1303600.0 279.32
2021-02-12 280.22 274.83 278.12 278.03 1033900.0 278.03
2021-02-11 282.75 276.69 278.51 278.81 1214200.0 278.81
2021-02-10 277.25 268.46 271.45 275.0 1353800.0 275.0
2021-02-09 269.39 265.9 268.23 269.31 749600.0 269.31
2021-02-08 270.17 265.0 266.56 268.93 1045900.0 268.93
2021-02-05 268.14 263.89 268.14 265.09 1061000.0 265.09
2021-02-04 270.39 260.97 262.16 267.39 1663200.0 267.39
2021-02-03 278.55 262.08 269.99 263.25 2521700.0 263.25
2021-02-02 282.5 276.83 281.3 277.72 1194000.0 277.72
2021-02-01 284.75 274.72 283.2 278.46 1445700.0 278.46
2021-01-29 296.38 281.51 294.43 282.61 4789400.0 282.61
2021-01-28 270.89 264.77 265.13 267.87 979600.0 267.87
2021-01-27 268.66 262.99 267.7 265.15 1116300.0 265.15
2021-01-26 275.75 268.29 274.5 271.67 777200.0 271.67
2021-01-25 277.02 271.0 271.79 275.54 806800.0 275.54
2021-01-22 272.71 268.48 270.34 269.44 691100.0 269.44
2021-01-21 270.68 267.77 270.25 270.12 806500.0 270.12
2021-01-20 274.54 267.67 274.31 270.28 1293300.0 270.28
2021-01-19 282.43 272.57 276.75 273.84 1213900.0 273.84
2021-01-15 282.6 275.43 280.0 275.84 1765000.0 275.84
2021-01-14 280.49 268.0 269.49 280.29 1520400.0 280.29
2021-01-13 269.73 265.04 269.61 266.67 943300.0 266.67
2021-01-12 268.78 263.33 268.78 267.39 1097200.0 267.39
2021-01-11 275.49 253.31 255.86 267.52 2999200.0 267.52
2021-01-08 252.64 248.8 249.88 252.54 988700.0 252.54
2021-01-07 251.44 247.06 247.45 250.44 1118600.0 250.44
2021-01-06 248.04 243.02 244.7 247.75 1279100.0 247.75
2021-01-05 247.26 240.34 243.88 246.39 1166300.0 246.39
2021-01-04 246.4 238.4 245.74 242.95 1563400.0 242.95
2020-12-31 245.19 241.1 243.47 244.86 977600.0 244.86
2020-12-30 245.06 242.36 244.5 243.58 750000.0 243.58
2020-12-29 246.24 242.54 245.36 243.46 1007000.0 243.46
2020-12-28 249.11 243.03 248.48 244.15 1234200.0 244.15
2020-12-24 251.2 247.51 250.27 248.89 459500.0 248.89
2020-12-23 253.41 247.0 247.0 251.2 972300.0 251.2
2020-12-22 249.38 244.6 246.44 247.87 934600.0 247.87
2020-12-21 249.0 242.59 246.75 248.32 1279800.0 248.32
2020-12-18 254.0 248.5 251.78 249.62 3455400.0 249.62
2020-12-17 251.61 245.67 247.16 250.24 1279000.0 250.24
2020-12-16 251.23 246.2 249.07 248.19 1154900.0 248.19
2020-12-15 249.78 244.04 246.49 248.73 1231500.0 248.73
2020-12-14 250.88 242.98 242.98 245.25 1561000.0 245.25
2020-12-11 245.99 240.35 242.64 241.43 1140300.0 241.43
2020-12-10 247.45 242.0 247.45 242.98 1276400.0 242.98
2020-12-09 249.45 242.84 248.0 244.75 1364600.0 244.75
2020-12-08 246.88 243.53 244.63 246.43 1228400.0 246.43
2020-12-07 248.05 243.17 246.3 243.68 1082000.0 243.68
2020-12-04 248.96 244.1 244.86 245.87 961300.0 245.87
2020-12-03 249.21 243.2 248.38 244.09 897100.0 244.09
2020-12-02 249.75 244.8 246.89 246.92 1317000.0 246.92
2020-12-01 244.37 240.51 241.23 243.16 1168700.0 243.16
2020-11-30 244.19 239.56 243.46 240.17 2193500.0 240.17
2020-11-27 244.33 241.0 242.0 243.78 699200.0 243.78
2020-11-25 244.47 239.73 243.1 241.75 1122400.0 241.75
2020-11-24 244.86 240.07 243.34 242.51 1605800.0 242.51
2020-11-23 245.72 241.17 245.0 243.38 1251200.0 243.38
2020-11-20 246.48 243.0 243.87 244.15 1334800.0 244.15
2020-11-19 245.55 240.5 241.42 244.01 1222000.0 244.01
2020-11-18 251.51 240.77 248.81 240.98 1829100.0 240.98
2020-11-17 254.41 247.91 251.18 248.81 1371600.0 248.81
2020-11-16 254.27 247.06 250.29 250.96 1607200.0 250.96
2020-11-13 249.13 241.89 243.65 248.59 1697600.0 248.59
2020-11-12 246.74 240.71 244.71 241.55 1586800.0 241.55
2020-11-11 249.44 238.08 239.8 244.03 2332100.0 244.03
2020-11-10 244.84 234.56 241.24 236.34 3224100.0 236.34
2020-11-09 239.5 223.25 230.82 236.26 9252600.0 236.26
2020-11-06 328.9 328.9 328.9 328.9 600.0 328.9
2020-11-05 348.0 321.5 348.0 328.9 5070300.0 328.9
2020-11-04 363.92 251.75 253.2 355.63 14591500.0 355.63
2020-11-03 251.8 243.57 250.52 247.01 1449800.0 247.01
2020-11-02 255.8 248.26 253.64 248.99 1469500.0 248.99
2020-10-30 252.21 243.73 247.26 252.07 1413500.0 252.07
2020-10-29 247.94 243.25 244.97 245.48 1223300.0 245.48
2020-10-28 253.21 244.18 251.03 244.26 1647700.0 244.26
2020-10-27 258.7 254.93 256.33 255.3 1105400.0 255.3
2020-10-26 264.18 255.83 263.51 256.76 1241000.0 256.76
2020-10-23 267.23 262.17 267.23 265.0 1016200.0 265.0
2020-10-22 269.19 262.5 268.75 266.8 1280300.0 266.8
2020-10-21 271.04 260.3 264.99 268.91 1848600.0 268.91
2020-10-20 271.98 266.09 270.45 267.12 1155400.0 267.12
2020-10-19 280.05 268.21 279.27 268.77 1207900.0 268.77
2020-10-16 284.49 279.51 282.43 280.01 843100.0 280.01
2020-10-15 286.38 280.1 284.85 280.63 852900.0 280.63
2020-10-14 292.99 286.0 292.99 289.02 977400.0 289.02
2020-10-13 292.77 287.13 288.53 291.46 683000.0 291.46
2020-10-12 293.34 285.78 289.28 291.48 1130100.0 291.48
2020-10-09 289.0 285.17 287.16 286.54 946300.0 286.54
2020-10-08 288.44 285.35 287.4 286.92 504300.0 286.92
2020-10-07 287.08 280.9 282.24 285.75 646500.0 285.75
2020-10-06 285.9 279.39 284.17 281.15 758100.0 281.15
2020-10-05 285.92 277.36 278.67 284.18 888000.0 284.18
2020-10-02 285.47 276.06 281.65 277.64 976000.0 277.64
2020-10-01 286.17 280.59 284.96 285.57 971600.0 285.57
2020-09-30 284.85 280.79 283.87 283.68 1200000.0 283.68
2020-09-29 285.45 280.23 280.84 282.35 864800.0 282.35
2020-09-28 287.95 279.18 282.0 282.04 1782100.0 282.04
2020-09-25 274.26 267.5 268.29 273.28 737500.0 273.28
2020-09-24 272.08 267.59 271.0 270.04 761800.0 270.04
2020-09-23 278.38 271.21 273.11 272.2 982900.0 272.2
2020-09-22 273.55 267.42 269.0 272.76 1050000.0 272.76
2020-09-21 272.7 265.05 272.23 268.3 1733200.0 268.3
2020-09-18 276.01 269.87 275.64 274.48 3069200.0 274.48
2020-09-17 277.55 272.16 272.5 275.37 972600.0 275.37
2020-09-16 285.0 274.26 280.99 276.39 1550700.0 276.39
2020-09-15 283.29 276.45 280.04 278.45 1105400.0 278.45
2020-09-14 279.4 271.27 271.28 278.29 1102400.0 278.29
2020-09-11 271.0 266.69 267.93 269.91 846100.0 269.91
2020-09-10 274.17 265.79 271.31 266.51 1095600.0 266.51
2020-09-09 274.78 268.55 270.14 272.51 960900.0 272.51
2020-09-08 275.14 268.04 274.2 268.9 1246500.0 268.9
2020-09-04 280.48 274.08 278.12 276.0 1240700.0 276.0
2020-09-03 287.37 274.02 286.22 276.15 1402600.0 276.15
2020-09-02 288.03 280.54 281.06 285.6 1040700.0 285.6
2020-09-01 287.62 277.31 287.48 279.75 1255600.0 279.75
2020-08-31 287.95 280.78 281.65 287.64 1639500.0 287.64
2020-08-28 281.77 278.89 279.52 281.46 814200.0 281.46
2020-08-27 282.39 278.37 280.15 279.26 1503200.0 279.26
2020-08-26 281.6 276.0 279.14 279.17 917800.0 279.17
2020-08-25 281.11 275.63 276.27 279.03 1294700.0 279.03
2020-08-24 279.72 274.89 277.48 276.56 1006400.0 276.56
2020-08-21 278.22 274.64 277.65 277.07 927300.0 277.07
2020-08-20 279.34 275.06 278.39 277.52 957200.0 277.52
2020-08-19 286.95 279.46 284.8 279.98 1542400.0 279.98
2020-08-18 291.19 285.05 289.3 288.88 1029300.0 288.88
2020-08-17 294.94 288.32 289.85 289.16 1065500.0 289.16
2020-08-14 290.55 287.79 287.99 289.45 619200.0 289.45
2020-08-13 294.09 287.33 291.87 288.54 905300.0 288.54
2020-08-12 296.27 290.69 290.69 293.22 1016400.0 293.22
2020-08-11 301.5 289.17 300.27 289.94 1443900.0 289.94
2020-08-10 308.5 298.42 308.0 300.26 1525000.0 300.26
2020-08-07 312.0 299.29 311.14 305.71 4452800.0 305.71
2020-08-06 279.0 274.95 275.76 277.66 756500.0 277.66
2020-08-05 278.63 274.43 276.65 276.17 903100.0 276.17
2020-08-04 278.6 275.25 278.08 276.08 1101000.0 276.08
2020-08-03 279.91 274.7 274.7 278.16 976400.0 278.16
2020-07-31 274.71 269.31 273.44 274.69 1289700.0 274.69
2020-07-30 277.44 272.94 273.02 274.86 723200.0 274.86
2020-07-29 283.42 274.89 281.19 277.36 816600.0 277.36
2020-07-28 287.0 280.16 286.27 280.35 1158900.0 280.35
2020-07-27 287.25 279.55 282.68 286.19 1968100.0 286.19
2020-07-24 277.32 270.66 277.26 272.33 862300.0 272.33
2020-07-23 282.26 277.53 282.26 278.51 948000.0 278.51
2020-07-22 286.48 279.1 285.36 280.81 1392100.0 280.81
2020-07-21 285.0 280.03 285.0 280.19 890100.0 280.19
2020-07-20 284.23 281.14 281.14 283.4 739700.0 283.4
2020-07-17 283.48 279.27 280.66 281.88 903600.0 281.88
2020-07-16 282.32 276.81 282.22 279.54 944300.0 279.54
2020-07-15 284.69 280.39 282.13 282.96 1136600.0 282.96
2020-07-14 281.76 274.14 275.15 281.27 895700.0 281.27
2020-07-13 282.86 275.9 279.28 276.52 1209800.0 276.52
2020-07-10 279.49 275.35 277.18 278.88 955300.0 278.88
2020-07-09 282.99 274.28 282.3 278.7 1115600.0 278.7
2020-07-08 294.99 278.17 294.32 280.19 3257800.0 280.19
2020-07-07 272.05 267.57 269.3 268.35 2069800.0 268.35
2020-07-06 270.71 267.13 268.04 269.8 859400.0 269.8
2020-07-02 267.98 264.12 265.49 265.12 942900.0 265.12
2020-07-01 269.32 261.87 266.89 264.77 1093800.0 264.77
2020-06-30 268.47 260.37 260.95 267.55 1274000.0 267.55
2020-06-29 263.68 258.4 260.84 260.35 899300.0 260.35
2020-06-26 262.99 257.6 262.76 258.66 2356900.0 258.66
2020-06-25 263.42 258.75 262.42 262.63 1271400.0 262.63
2020-06-24 271.42 261.79 266.9 263.04 1448800.0 263.04
2020-06-23 273.01 265.49 266.37 268.19 1820100.0 268.19
2020-06-22 267.36 261.23 266.5 264.29 2195100.0 264.29
2020-06-19 271.99 259.8 261.75 271.0 7723100.0 271.0
2020-06-18 270.19 258.95 261.08 260.3 6575000.0 260.3
2020-06-17 285.28 279.68 283.6 281.46 2070600.0 281.46
2020-06-16 285.96 280.22 282.01 282.12 1752900.0 282.12
2020-06-15 278.99 272.02 276.36 278.49 2187800.0 278.49
2020-06-12 286.96 273.59 286.06 279.27 2041100.0 279.27
2020-06-11 294.39 281.2 293.66 283.22 1669500.0 283.22
2020-06-10 296.81 291.9 296.08 295.25 1430800.0 295.25
2020-06-09 297.34 291.0 297.0 293.74 2045800.0 293.74
2020-06-08 306.06 299.13 304.48 301.26 1491000.0 301.26
2020-06-05 308.27 298.12 300.61 306.72 1297400.0 306.72
2020-06-04 303.96 297.55 302.99 299.65 1019000.0 299.65
2020-06-03 304.68 299.71 303.04 302.6 945500.0 302.6
2020-06-02 303.92 300.28 300.28 302.86 945800.0 302.86
2020-06-01 306.95 300.7 305.72 301.45 863000.0 301.45
2020-05-29 307.82 297.91 300.98 307.09 1917300.0 307.09
2020-05-28 304.8 297.86 302.29 300.5 1431000.0 300.5
2020-05-27 301.5 291.83 297.0 301.46 1374700.0 301.46
2020-05-26 309.07 294.89 309.07 295.87 1663500.0 295.87
2020-05-22 305.03 300.8 304.11 304.53 690100.0 304.53
2020-05-21 311.26 302.53 309.76 304.46 1099700.0 304.46
2020-05-20 314.58 308.19 311.58 309.53 904100.0 309.53
2020-05-19 316.85 308.66 314.67 310.08 862100.0 310.08
2020-05-18 324.0 315.29 324.0 315.9 1022400.0 315.9
2020-05-15 317.21 311.0 313.49 316.6 820900.0 316.6
2020-05-14 317.78 311.15 311.15 315.82 1167100.0 315.82
2020-05-13 327.2 312.66 320.9 314.96 1795900.0 314.96
2020-05-12 335.0 318.89 329.91 319.77 1882100.0 319.77
2020-05-11 330.13 313.0 313.41 328.01 1513500.0 328.01
2020-05-08 317.7 311.37 315.49 314.02 1126200.0 314.02
2020-05-07 317.55 308.51 308.71 314.01 1764300.0 314.01
2020-05-06 312.66 304.98 305.05 306.78 1255500.0 306.78
2020-05-05 306.5 297.08 297.14 304.44 1348400.0 304.44
2020-05-04 297.9 293.02 294.06 296.52 1253100.0 296.52
2020-05-01 297.92 291.88 295.07 293.09 1538700.0 293.09
2020-04-30 305.05 296.14 299.0 296.83 2291100.0 296.83
2020-04-29 313.34 304.63 308.84 304.71 2100100.0 304.71
2020-04-28 312.83 303.0 305.02 305.22 1862600.0 305.22
2020-04-27 305.0 299.74 300.58 303.24 1611400.0 303.24
2020-04-24 297.94 290.1 293.06 297.8 1778800.0 297.8
2020-04-23 297.44 291.57 293.61 292.25 2911100.0 292.25
2020-04-22 306.99 289.02 302.75 298.01 6652500.0 298.01
2020-04-21 336.19 328.37 332.51 329.01 1521800.0 329.01
2020-04-20 350.24 337.28 338.64 339.41 1620700.0 339.41
2020-04-17 346.05 335.29 345.97 342.55 1701800.0 342.55
2020-04-16 340.38 328.17 331.15 338.34 1602600.0 338.34
2020-04-15 333.2 322.86 329.45 326.94 1426400.0 326.94
2020-04-14 336.5 328.34 329.0 333.76 1675500.0 333.76
2020-04-13 325.11 316.79 318.01 322.94 2083700.0 322.94
2020-04-09 322.45 314.01 315.1 321.05 1480300.0 321.05
2020-04-08 319.39 301.01 305.25 316.95 1932300.0 316.95
2020-04-07 319.6 299.61 314.94 301.21 2457700.0 301.21
2020-04-06 314.14 300.6 308.49 311.39 3181100.0 311.39
2020-04-03 311.52 296.81 303.7 300.51 1422800.0 300.51
2020-04-02 307.15 290.0 290.1 304.47 3286600.0 304.47
2020-04-01 313.46 290.35 308.81 293.27 2177500.0 293.27
2020-03-31 319.94 309.2 313.48 316.38 2869100.0 316.38
2020-03-30 321.41 298.08 300.0 316.13 1747300.0 316.13
2020-03-27 307.14 294.25 297.0 296.75 1653100.0 296.75
2020-03-26 306.77 284.51 284.74 304.94 2270100.0 304.94
2020-03-25 300.84 268.13 274.73 284.98 2678900.0 284.98
2020-03-24 283.26 269.98 278.89 276.19 3464100.0 276.19
2020-03-23 288.06 262.25 283.35 269.19 2695400.0 269.19
2020-03-20 301.88 277.81 288.02 278.77 2730000.0 278.77
2020-03-19 297.48 283.28 293.15 288.02 2470000.0 288.02
2020-03-18 306.74 277.51 293.71 298.68 2767300.0 298.68
2020-03-17 314.65 284.14 285.33 305.32 2625900.0 305.32
2020-03-16 309.35 273.59 281.86 281.72 3862600.0 281.72
2020-03-13 306.0 276.24 279.14 305.21 3641100.0 305.21
2020-03-12 285.42 266.01 280.0 268.88 2901000.0 268.88
2020-03-11 303.36 291.96 295.99 294.25 1878900.0 294.25
2020-03-10 308.77 289.58 304.49 305.63 2378600.0 305.63
2020-03-09 306.97 293.76 301.0 297.19 2149500.0 297.19
2020-03-06 319.18 306.17 308.27 317.95 1513000.0 317.95
2020-03-05 326.45 315.0 319.73 317.7 1470400.0 317.7
2020-03-04 328.45 316.41 319.29 328.45 1752300.0 328.45
2020-03-03 333.0 311.87 320.28 315.78 2036100.0 315.78
2020-03-02 328.23 307.83 308.64 327.89 2364600.0 327.89
2020-02-28 310.54 299.0 300.23 308.39 2396700.0 308.39
2020-02-27 325.55 309.63 324.72 310.08 2221100.0 310.08
2020-02-26 330.93 323.61 326.98 327.45 1411300.0 327.45
2020-02-25 330.61 322.7 327.2 324.11 1831100.0 324.11
2020-02-24 336.0 325.42 331.5 325.98 1732500.0 325.98
2020-02-21 337.82 334.6 336.97 336.71 923200.0 336.71
2020-02-20 343.0 332.5 342.18 336.64 1497800.0 336.64
2020-02-19 341.77 335.42 338.0 341.04 1488400.0 341.04
2020-02-18 344.0 334.09 343.66 337.1 1515100.0 337.1