Biogen Inc. BIIB
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$225,88-1,19 (-%0,52)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $225,88 | -%0,52 | $227,23 | $229,36 | $225,51 | 1,55M |
| 2026-09-29 | $227,07 | -%0,71 | $227,02 | $229,41 | $224,45 | 1,16M |
| 2026-09-28 | $228,69 | +%0,48 | $225,87 | $230,49 | $225,51 | 1,33M |
| 2026-09-25 | $227,60 | +%0,55 | $228,27 | $228,92 | $223,76 | 958,00K |
| 2026-09-24 | $226,36 | -%0,51 | $226,80 | $228,72 | $224,31 | 1,03M |
| 2026-09-23 | $227,53 | +%0,96 | $226,94 | $229,19 | $222,36 | 1,49M |
| 2026-09-22 | $225,36 | +%2,87 | $219,22 | $226,43 | $219,00 | 1,11M |
| 2026-09-21 | $219,07 | +%1,66 | $216,14 | $221,92 | $214,59 | 928,50K |
| 2026-09-18 | $215,50 | -%1,62 | $219,05 | $220,17 | $215,26 | 2,63M |
| 2026-09-17 | $219,05 | +%1,41 | $217,68 | $219,41 | $215,33 | 836,70K |
| 2026-09-16 | $216,01 | -%0,07 | $216,41 | $218,29 | $214,81 | 606,50K |
| 2026-09-15 | $216,17 | -%0,55 | $216,71 | $216,71 | $213,54 | 756,00K |
| 2026-09-14 | $217,36 | +%0,10 | $221,00 | $222,25 | $215,56 | 629,90K |
| 2026-09-11 | $217,15 | +%0,80 | $216,75 | $219,76 | $214,71 | 1,08M |
| 2026-09-10 | $215,43 | +%2,23 | $209,92 | $216,70 | $208,93 | 936,60K |
| 2026-09-09 | $210,73 | -%0,83 | $210,50 | $213,48 | $209,00 | 694,60K |
| 2026-09-08 | $212,50 | -%3,77 | $215,45 | $217,28 | $210,54 | 617,60K |
| 2026-09-04 | $220,83 | -%1,64 | $221,15 | $223,82 | $219,82 | 465,10K |
| 2026-09-03 | $224,51 | +%0,83 | $225,44 | $225,80 | $221,23 | 550,70K |
| 2026-09-02 | $222,67 | +%3,07 | $218,20 | $225,59 | $216,97 | 1,27M |
| 2026-09-01 | $216,04 | -%0,28 | $218,11 | $219,30 | $213,60 | 785,50K |
| 2026-08-31 | $216,65 | -%0,85 | $216,47 | $218,89 | $213,58 | 831,00K |
| 2026-08-28 | $218,50 | -%1,35 | $221,17 | $222,00 | $216,78 | 517,40K |
| 2026-08-27 | $221,50 | +%0,19 | $219,39 | $222,11 | $217,53 | 497,30K |
| 2026-08-26 | $221,07 | +%0,14 | $219,34 | $222,00 | $218,69 | 647,20K |
| 2026-08-25 | $220,77 | +%1,21 | $218,93 | $222,85 | $218,00 | 495,40K |
| 2026-08-24 | $218,12 | +%0,62 | $216,40 | $218,50 | $213,96 | 649,80K |
| 2026-08-21 | $216,78 | +%1,13 | $217,76 | $219,12 | $215,00 | 722,30K |
| 2026-08-20 | $214,35 | -%3,25 | $217,98 | $221,29 | $214,16 | 808,60K |
| 2026-08-19 | $221,56 | +%4,24 | $215,33 | $222,15 | $215,08 | 886,80K |
| 2026-08-18 | $212,55 | +%1,63 | $211,00 | $214,07 | $210,01 | 694,00K |
| 2026-08-17 | $209,15 | -%0,32 | $208,36 | $210,49 | $207,62 | 617,10K |
| 2026-08-14 | $209,83 | -%0,39 | $210,01 | $210,79 | $208,22 | 554,40K |
| 2026-08-13 | $210,65 | +%0,85 | $212,98 | $215,61 | $208,79 | 860,10K |
| 2026-08-12 | $208,87 | +%2,44 | $203,52 | $209,22 | $201,00 | 789,00K |
| 2026-08-11 | $203,89 | -%1,56 | $206,63 | $207,57 | $203,53 | 936,80K |
| 2026-08-10 | $207,13 | -%0,39 | $206,70 | $210,02 | $206,29 | 706,40K |
| 2026-08-07 | $207,94 | +%0,80 | $207,38 | $208,31 | $204,16 | 840,50K |
| 2026-08-06 | $206,28 | -%0,17 | $208,75 | $209,03 | $202,03 | 892,60K |
| 2026-08-05 | $206,63 | -%0,87 | $210,60 | $212,18 | $205,80 | 873,70K |
| 2026-08-04 | $208,45 | +%3,29 | $200,96 | $209,74 | $199,93 | 1,21M |
| 2026-08-03 | $201,82 | -%0,56 | $203,34 | $203,85 | $199,58 | 940,90K |
| 2026-07-31 | $202,95 | -%2,40 | $207,51 | $208,05 | $202,57 | 1,06M |
| 2026-07-30 | $207,93 | -%0,62 | $204,38 | $210,19 | $203,09 | 892,90K |
| 2026-07-29 | $209,23 | +%1,76 | $210,50 | $218,59 | $206,27 | 2,40M |
| 2026-07-28 | $205,61 | +%2,73 | $201,01 | $207,72 | $199,40 | 1,83M |
| 2026-07-27 | $200,14 | -%1,01 | $202,75 | $204,47 | $199,83 | 762,60K |
| 2026-07-24 | $202,19 | +%0,78 | $202,24 | $203,30 | $200,04 | 596,30K |
| 2026-07-23 | $200,62 | +%1,46 | $197,04 | $203,60 | $196,92 | 1,03M |
| 2026-07-22 | $197,74 | -%2,67 | $203,70 | $204,31 | $197,40 | 841,30K |
| 2026-07-21 | $203,16 | +%1,61 | $199,47 | $203,70 | $198,59 | 652,80K |
| 2026-07-20 | $199,95 | -%2,93 | $204,08 | $205,65 | $199,62 | 962,70K |
| 2026-07-17 | $205,99 | -%1,40 | $208,60 | $215,79 | $203,40 | 1,15M |
| 2026-07-16 | $208,92 | +%5,92 | $198,26 | $209,64 | $194,67 | 1,87M |
| 2026-07-15 | $197,24 | +%2,76 | $191,21 | $198,58 | $186,03 | 2,07M |
| 2026-07-14 | $191,95 | -%8,17 | $200,34 | $202,00 | $189,40 | 3,90M |
| 2026-07-13 | $209,03 | +%4,96 | $199,33 | $210,87 | $197,74 | 2,26M |
| 2026-07-10 | $199,15 | +%0,12 | $197,63 | $199,98 | $194,37 | 1,13M |
| 2026-07-09 | $198,91 | -%0,72 | $198,92 | $201,01 | $196,00 | 1,66M |
| 2026-07-08 | $200,36 | -%2,60 | $204,86 | $206,75 | $198,93 | 1,95M |
| 2026-07-07 | $205,70 | -%1,32 | $211,86 | $212,00 | $205,65 | 1,16M |
| 2026-07-06 | $208,46 | -%3,54 | $215,95 | $215,95 | $208,27 | 1,22M |
| 2026-07-02 | $216,12 | +%3,04 | $212,74 | $219,02 | $210,75 | 1,16M |
| 2026-07-01 | $209,74 | -%2,93 | $215,25 | $215,81 | $209,67 | 1,14M |
| 2026-06-30 | $216,06 | -%0,26 | $218,00 | $218,00 | $212,58 | 1,09M |
| 2026-06-29 | $216,63 | +%0,28 | $215,74 | $219,72 | $214,08 | 1,28M |
| 2026-06-26 | $216,03 | +%6,97 | $202,53 | $218,06 | $202,29 | 2,37M |
| 2026-06-25 | $201,96 | +%1,19 | $201,63 | $206,67 | $200,20 | 1,33M |
| 2026-06-24 | $199,59 | +%1,22 | $199,34 | $202,06 | $198,66 | 1,35M |
| 2026-06-23 | $197,19 | -%1,26 | $198,88 | $201,22 | $197,01 | 1,05M |
| 2026-06-22 | $199,71 | +%1,59 | $199,48 | $200,98 | $194,74 | 1,68M |
| 2026-06-18 | $196,58 | -%1,05 | $200,22 | $200,99 | $193,20 | 1,73M |
| 2026-06-17 | $198,67 | +%1,56 | $195,14 | $201,75 | $194,04 | 1,01M |
| 2026-06-16 | $195,61 | -%1,53 | $199,69 | $200,26 | $194,04 | 1,11M |
| 2026-06-15 | $198,64 | -%0,70 | $198,37 | $199,37 | $195,89 | 883,90K |
| 2026-06-12 | $200,05 | +%0,05 | $200,57 | $203,45 | $199,06 | 837,30K |
| 2026-06-11 | $199,96 | +%2,94 | $195,49 | $201,18 | $194,24 | 914,70K |
| 2026-06-10 | $194,24 | -%2,44 | $200,21 | $201,94 | $194,10 | 1,07M |
| 2026-06-09 | $199,10 | +%3,36 | $195,51 | $199,63 | $193,45 | 934,20K |
| 2026-06-08 | $192,62 | -%1,39 | $197,25 | $198,70 | $192,18 | 1,16M |
| 2026-06-05 | $195,34 | -%0,57 | $196,45 | $200,66 | $195,14 | 880,40K |
| 2026-06-04 | $196,45 | +%0,25 | $198,00 | $199,90 | $196,35 | 719,10K |
| 2026-06-03 | $195,96 | +%3,78 | $187,69 | $196,51 | $187,48 | 891,50K |
| 2026-06-02 | $188,83 | -%1,77 | $190,09 | $190,58 | $184,90 | 1,10M |
| 2026-06-01 | $192,23 | -%1,92 | $194,50 | $195,28 | $191,67 | 841,50K |
| 2026-05-29 | $196,00 | -%0,20 | $195,55 | $198,46 | $195,11 | 1,91M |
| 2026-05-28 | $196,39 | -%0,29 | $196,97 | $198,00 | $194,50 | 556,20K |
| 2026-05-27 | $196,97 | +%2,01 | $194,11 | $199,80 | $194,11 | 893,00K |
| 2026-05-26 | $193,08 | -%0,35 | $194,30 | $195,50 | $192,27 | 930,10K |
| 2026-05-22 | $193,76 | +%2,26 | $190,53 | $194,75 | $190,01 | 892,90K |