Biogen Idec (NQ: BIIB )

270.31 USD -0.13 (-0.05%)
Official Closing Price Updated: 7:28 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 57.50 57.94 57.24 57.39 1,620,445 -0.32(-0.55%)
Mar 30, 2010 58.22 58.45 57.50 57.71 2,030,020 -0.71(-1.22%)
Mar 29, 2010 57.92 58.70 57.89 58.42 1,800,615 +0.27(+0.46%)
Mar 26, 2010 58.57 58.76 57.82 58.15 1,347,157 -0.12(-0.21%)
Mar 25, 2010 59.27 59.27 58.27 58.27 2,406,947 -0.58(-0.99%)
Mar 24, 2010 59.76 59.80 58.72 58.85 1,809,125 -0.99(-1.65%)
Mar 23, 2010 59.67 59.94 59.41 59.84 1,232,208 +0.02(+0.03%)
Mar 22, 2010 59.78 60.28 59.57 59.82 2,156,448 +0.19(+0.32%)
Mar 19, 2010 59.82 60.17 58.59 59.63 5,025,244 +0.43(+0.73%)
Mar 18, 2010 59.12 59.35 58.32 59.20 2,511,980 -0.16(-0.27%)
Mar 17, 2010 59.63 59.73 59.23 59.36 1,982,059 -0.37(-0.62%)
Mar 16, 2010 59.23 59.85 58.64 59.73 3,238,165 +0.83(+1.41%)
Mar 15, 2010 58.61 58.99 58.31 58.90 1,407,334 +0.14(+0.24%)
Mar 12, 2010 58.81 58.93 58.08 58.76 1,469,690 -0.02(-0.03%)
Mar 11, 2010 58.55 58.86 57.72 58.78 1,865,690 +0.07(+0.12%)
Mar 10, 2010 57.91 58.96 57.90 58.71 2,248,526 +0.87(+1.50%)
Mar 09, 2010 57.64 58.31 57.53 57.84 2,195,223 +0.17(+0.29%)
Mar 08, 2010 56.99 58.48 56.91 57.67 3,064,885 +0.46(+0.80%)
Mar 05, 2010 56.67 57.21 56.61 57.21 1,526,500 +0.55(+0.97%)
Mar 04, 2010 56.79 56.90 56.34 56.66 1,377,865 -0.13(-0.23%)
Mar 03, 2010 57.26 57.59 56.71 56.79 1,990,423 -0.52(-0.91%)
Mar 02, 2010 56.54 57.47 56.52 57.31 2,530,769 +0.53(+0.93%)
Mar 01, 2010 55.48 56.90 55.34 56.78 2,567,811 +1.77(+3.22%)
Feb 26, 2010 54.81 55.19 54.54 55.01 2,847,088 +0.12(+0.22%)
Feb 25, 2010 54.30 54.97 54.03 54.89 2,826,156 -0.40(-0.72%)
Feb 24, 2010 55.30 55.95 54.74 55.29 5,287,983 +0.04(+0.07%)
Feb 23, 2010 55.63 56.12 54.85 55.25 2,910,532 -0.42(-0.75%)
Feb 22, 2010 56.53 56.66 55.53 55.67 2,170,243 -0.94(-1.66%)
Feb 19, 2010 55.88 56.99 55.49 56.61 3,056,983 +0.63(+1.13%)
Feb 18, 2010 56.03 56.37 55.80 55.98 2,593,429 -0.25(-0.44%)
Feb 17, 2010 55.31 56.26 55.31 56.23 2,448,399 +1.11(+2.01%)
Feb 16, 2010 55.55 55.77 54.92 55.12 3,276,983 -0.09(-0.16%)
Feb 12, 2010 55.08 55.21 55.21 55.21 2,954,300 -0.48(-0.86%)
Feb 11, 2010 54.12 55.92 53.92 55.69 2,824,131 +1.30(+2.39%)
Feb 10, 2010 54.20 54.91 54.07 54.39 2,562,612 +0.30(+0.55%)
Feb 09, 2010 53.88 54.88 53.33 54.09 2,964,960 +1.25(+2.37%)
Feb 08, 2010 53.54 53.56 52.47 52.84 2,852,344 -0.69(-1.29%)
Feb 05, 2010 53.14 53.70 52.23 53.53 3,638,695 +0.43(+0.81%)
Feb 04, 2010 54.17 54.46 52.99 53.10 2,799,533 -1.50(-2.75%)
Feb 03, 2010 54.52 54.81 54.03 54.60 2,155,645 -0.34(-0.62%)
Feb 02, 2010 53.76 54.95 53.24 54.94 2,178,446 +1.03(+1.91%)
Feb 01, 2010 53.41 53.93 52.98 53.91 2,481,606 +0.17(+0.32%)
Jan 29, 2010 53.31 53.91 53.01 53.74 3,127,828 +0.47(+0.88%)
Jan 28, 2010 54.28 54.51 52.60 53.27 3,314,022 -0.31(-0.58%)
Jan 27, 2010 52.47 53.62 52.37 53.58 2,963,748 +0.58(+1.09%)
Jan 26, 2010 52.52 53.11 52.16 53.00 2,346,683 +0.33(+0.63%)
Jan 25, 2010 53.22 53.50 52.17 52.67 2,265,231 -0.39(-0.74%)
Jan 22, 2010 53.19 53.71 52.60 53.06 3,167,791 -0.15(-0.28%)
Jan 21, 2010 54.53 54.53 52.67 53.21 4,704,257 -1.51(-2.76%)
Jan 20, 2010 55.03 55.37 54.01 54.72 2,634,095 -0.51(-0.92%)
Jan 19, 2010 54.29 55.31 54.29 55.23 2,941,472 +1.05(+1.94%)
Jan 15, 2010 54.06 54.18 54.18 54.18 2,997,200 -0.18(-0.33%)
Jan 14, 2010 53.81 54.36 53.59 54.36 1,769,827 +0.28(+0.52%)
Jan 13, 2010 53.33 54.33 52.96 54.08 2,130,512 +0.83(+1.56%)
Jan 12, 2010 53.66 54.03 52.94 53.25 3,242,899 -0.65(-1.21%)
Jan 11, 2010 54.10 54.35 53.53 53.90 1,813,289 -0.18(-0.33%)
Jan 08, 2010 53.00 54.33 52.81 54.08 2,996,638 +1.09(+2.06%)
Jan 07, 2010 53.23 53.50 52.46 52.99 3,659,834 -0.44(-0.82%)
Jan 06, 2010 53.10 53.70 52.80 53.43 5,504,923 +0.05(+0.09%)
Jan 05, 2010 54.72 55.00 53.00 53.38 4,899,370 -0.26(-0.48%)
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.