Biogen Idec (NQ: BIIB )

275.84 USD -4.45 (-1.59%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 56.00 56.30 55.08 55.60 3,534,200 -0.43(-0.77%)
Mar 30, 2004 54.86 56.18 54.75 56.03 2,694,500 +0.10(+0.18%)
Mar 29, 2004 53.44 55.99 53.30 55.93 4,483,700 +2.75(+5.17%)
Mar 26, 2004 54.56 54.76 53.09 53.18 2,548,800 -1.45(-2.65%)
Mar 25, 2004 54.67 54.97 53.33 54.63 3,543,600 +0.00(+0.00%)
Mar 24, 2004 52.28 54.76 52.27 54.63 5,760,200 +1.90(+3.60%)
Mar 23, 2004 52.76 53.43 52.03 52.73 4,496,900 +0.41(+0.78%)
Mar 22, 2004 52.47 52.60 51.00 52.32 3,492,100 -0.56(-1.06%)
Mar 19, 2004 53.49 53.94 52.30 52.88 3,735,200 -0.63(-1.18%)
Mar 18, 2004 53.84 54.16 52.80 53.51 3,403,700 -0.66(-1.22%)
Mar 17, 2004 52.60 54.40 51.76 54.17 5,233,400 +2.39(+4.62%)
Mar 16, 2004 53.47 53.64 50.87 51.78 7,272,100 -1.13(-2.14%)
Mar 15, 2004 54.39 54.39 52.10 52.91 4,710,800 -1.79(-3.27%)
Mar 12, 2004 53.76 54.75 53.06 54.70 4,538,900 +0.71(+1.32%)
Mar 11, 2004 54.62 55.34 53.85 53.99 5,626,900 -1.01(-1.84%)
Mar 10, 2004 55.62 56.85 54.94 55.00 4,617,800 -1.19(-2.12%)
Mar 09, 2004 57.18 57.50 55.55 56.19 6,156,400 -1.31(-2.28%)
Mar 08, 2004 59.07 59.62 57.14 57.50 4,283,400 -1.71(-2.89%)
Mar 05, 2004 58.49 59.63 57.47 59.21 5,200,600 +0.19(+0.32%)
Mar 04, 2004 57.80 59.44 57.45 59.02 5,652,700 +0.74(+1.27%)
Mar 03, 2004 57.35 58.63 57.06 58.28 7,244,700 +0.64(+1.11%)
Mar 02, 2004 55.86 57.65 55.37 57.64 7,421,400 +1.53(+2.73%)
Mar 01, 2004 56.05 56.55 54.10 56.11 4,493,300 +0.66(+1.19%)
Feb 27, 2004 55.70 56.72 55.45 55.45 6,353,400 -0.20(-0.36%)
Feb 26, 2004 54.52 55.88 54.47 55.65 4,829,100 +0.89(+1.63%)
Feb 25, 2004 55.10 55.47 54.08 54.76 4,051,300 -0.27(-0.49%)
Feb 24, 2004 55.51 55.51 54.01 55.03 8,228,300 -0.67(-1.20%)
Feb 23, 2004 56.17 56.65 54.94 55.70 7,303,900 -1.17(-2.06%)
Feb 20, 2004 58.10 58.47 56.37 56.87 8,966,200 -2.01(-3.41%)
Feb 19, 2004 55.23 59.28 55.23 58.88 25,403,300 +5.65(+10.61%)
Feb 18, 2004 51.70 53.88 50.86 53.23 34,524,800 +8.97(+20.27%)
Feb 17, 2004 43.63 44.42 43.56 44.26 2,894,200 +0.73(+1.68%)
Feb 13, 2004 44.30 44.54 43.34 43.53 2,491,700 -0.88(-1.98%)
Feb 12, 2004 43.95 44.95 43.86 44.41 3,679,900 +0.27(+0.61%)
Feb 11, 2004 43.24 44.26 43.05 44.14 2,397,800 +0.73(+1.68%)
Feb 10, 2004 43.86 43.93 43.08 43.41 2,672,200 -0.65(-1.48%)
Feb 09, 2004 44.02 44.30 43.46 44.06 2,691,500 +0.56(+1.29%)
Feb 06, 2004 42.25 43.75 42.05 43.50 3,124,500 +1.32(+3.13%)
Feb 05, 2004 43.37 43.68 41.75 42.18 3,642,600 -1.00(-2.32%)
Feb 04, 2004 43.77 44.39 42.79 43.18 4,078,500 -1.73(-3.85%)
Feb 03, 2004 44.05 44.92 43.80 44.91 2,860,600 +0.63(+1.42%)
Feb 02, 2004 42.51 45.00 42.50 44.28 4,110,000 +1.30(+3.02%)
Jan 30, 2004 43.27 44.18 42.75 42.98 2,966,400 -0.42(-0.97%)
Jan 29, 2004 43.50 43.90 42.12 43.40 5,977,800 +0.57(+1.33%)
Jan 28, 2004 44.55 44.61 42.74 42.83 3,972,600 -1.64(-3.69%)
Jan 27, 2004 45.67 45.75 44.11 44.47 3,792,500 -1.14(-2.50%)
Jan 26, 2004 44.40 45.74 44.08 45.61 4,832,400 +1.29(+2.91%)
Jan 23, 2004 44.36 45.16 43.61 44.32 5,742,400 -0.16(-0.36%)
Jan 22, 2004 45.06 45.50 44.44 44.48 7,874,800 -0.30(-0.67%)
Jan 21, 2004 43.89 45.45 43.26 44.78 6,228,800 +1.26(+2.90%)
Jan 20, 2004 43.09 43.81 42.95 43.52 5,285,300 +0.33(+0.76%)
Jan 16, 2004 41.87 43.23 41.56 43.19 7,205,500 +1.34(+3.20%)
Jan 15, 2004 40.21 42.04 40.04 41.85 4,690,818 +1.43(+3.54%)
Jan 14, 2004 41.29 41.29 39.91 40.42 4,310,700 -0.38(-0.93%)
Jan 13, 2004 41.25 42.06 40.54 40.80 4,264,188 -0.69(-1.66%)
Jan 12, 2004 42.49 42.85 40.56 41.49 4,565,270 -0.89(-2.10%)
Jan 09, 2004 41.07 42.88 40.79 42.38 8,304,771 +1.13(+2.74%)
Jan 08, 2004 40.52 41.31 40.12 41.25 7,001,845 +0.46(+1.13%)
Jan 07, 2004 38.33 40.96 38.26 40.79 7,002,893 +2.20(+5.70%)
Jan 06, 2004 37.50 39.09 37.28 38.59 5,022,700 +1.49(+4.02%)
Jan 05, 2004 36.89 37.40 36.89 37.10 2,389,200 +0.16(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.