Biogen Idec (NQ: BIIB )

271.14 USD +0.70 (+0.26%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.86 48.60 47.32 48.34 2,184,778 +0.29(+0.60%)
Jan 30, 2007 47.85 48.21 47.58 48.05 2,927,670 +0.37(+0.78%)
Jan 29, 2007 47.43 48.01 47.23 47.68 2,753,492 +0.16(+0.34%)
Jan 26, 2007 47.74 47.94 47.04 47.52 2,816,366 -0.27(-0.56%)
Jan 25, 2007 48.50 48.56 47.44 47.79 4,169,993 -1.00(-2.05%)
Jan 24, 2007 49.23 49.30 48.59 48.79 3,545,657 -0.34(-0.69%)
Jan 23, 2007 50.19 50.26 48.53 49.13 4,706,705 -1.05(-2.09%)
Jan 22, 2007 51.70 51.75 50.11 50.18 3,699,462 -1.66(-3.20%)
Jan 19, 2007 51.31 52.02 51.18 51.84 2,367,220 +0.32(+0.62%)
Jan 18, 2007 51.91 52.43 51.37 51.52 2,043,979 -0.38(-0.73%)
Jan 17, 2007 51.48 52.45 51.41 51.90 3,963,010 +0.10(+0.19%)
Jan 16, 2007 51.20 51.85 50.50 51.80 2,710,069 +0.83(+1.63%)
Jan 12, 2007 50.36 51.37 50.36 50.97 3,147,767 +0.53(+1.05%)
Jan 11, 2007 49.34 50.63 49.10 50.44 2,847,807 +1.16(+2.35%)
Jan 10, 2007 49.23 49.55 48.82 49.28 3,161,683 -0.22(-0.44%)
Jan 09, 2007 49.88 50.14 49.30 49.50 2,816,590 -0.52(-1.04%)
Jan 08, 2007 50.00 50.16 48.91 50.02 3,160,226 +0.26(+0.52%)
Jan 05, 2007 49.99 50.33 49.51 49.76 2,230,483 +0.01(+0.02%)
Jan 04, 2007 49.27 50.10 48.88 49.75 2,884,498 +0.42(+0.85%)
Jan 03, 2007 49.28 50.25 48.20 49.33 3,833,564 +0.14(+0.28%)
Dec 29, 2006 49.07 49.51 48.97 49.19 1,543,569 -0.15(-0.30%)
Dec 28, 2006 49.24 49.58 48.65 49.34 1,992,228 +0.18(+0.37%)
Dec 27, 2006 49.37 49.67 48.91 49.16 1,891,320 +0.19(+0.39%)
Dec 26, 2006 48.90 49.52 48.77 48.97 1,017,110 -0.06(-0.12%)
Dec 22, 2006 49.57 49.68 48.91 49.03 1,396,169 -0.63(-1.27%)
Dec 21, 2006 49.30 49.97 49.06 49.66 3,366,294 +0.32(+0.65%)
Dec 20, 2006 49.51 49.71 49.15 49.34 3,688,033 -0.18(-0.36%)
Dec 19, 2006 48.50 49.89 48.00 49.52 8,178,452 -0.71(-1.41%)
Dec 18, 2006 51.37 51.46 50.02 50.23 2,536,168 -1.13(-2.20%)
Dec 15, 2006 51.39 52.36 50.94 51.36 4,748,019 +0.30(+0.59%)
Dec 14, 2006 50.31 51.76 50.31 51.06 3,889,484 +0.89(+1.77%)
Dec 13, 2006 50.87 51.00 49.75 50.17 3,479,465 -0.57(-1.12%)
Dec 12, 2006 51.64 51.64 50.26 50.74 3,202,257 -0.60(-1.17%)
Dec 11, 2006 50.10 51.47 50.06 51.34 3,962,943 +0.67(+1.32%)
Dec 08, 2006 51.26 52.07 50.56 50.67 2,822,871 -0.69(-1.34%)
Dec 07, 2006 51.89 52.15 51.24 51.36 2,556,156 -0.53(-1.02%)
Dec 06, 2006 51.51 51.95 51.00 51.89 2,814,294 +0.39(+0.76%)
Dec 05, 2006 51.66 51.94 51.00 51.50 2,474,307 -0.28(-0.54%)
Dec 04, 2006 52.36 52.52 51.61 51.78 2,711,142 -0.38(-0.73%)
Dec 01, 2006 52.50 52.72 51.71 52.16 3,272,668 -0.10(-0.19%)
Nov 30, 2006 51.51 52.50 51.30 52.26 3,903,500 +0.75(+1.46%)
Nov 29, 2006 50.97 51.56 50.76 51.51 2,666,735 +0.48(+0.94%)
Nov 28, 2006 50.78 51.50 50.47 51.03 3,093,821 -0.06(-0.12%)
Nov 27, 2006 51.14 51.69 50.73 51.09 3,234,789 -0.42(-0.82%)
Nov 24, 2006 51.34 51.95 51.06 51.51 1,236,738 -0.47(-0.90%)
Nov 22, 2006 51.06 52.14 50.98 51.98 3,051,444 +0.98(+1.92%)
Nov 21, 2006 51.45 51.60 50.90 51.00 3,219,938 -0.27(-0.53%)
Nov 20, 2006 51.18 51.63 50.81 51.27 3,056,211 +0.48(+0.95%)
Nov 17, 2006 49.90 50.90 49.73 50.79 5,574,627 +0.84(+1.68%)
Nov 16, 2006 49.10 49.98 49.00 49.95 4,318,690 +0.98(+2.00%)
Nov 15, 2006 48.40 49.25 48.31 48.97 3,568,578 +0.66(+1.37%)
Nov 14, 2006 48.37 48.50 47.88 48.31 2,345,348 +0.04(+0.08%)
Nov 13, 2006 47.77 48.37 47.37 48.27 2,720,305 +0.77(+1.62%)
Nov 10, 2006 47.32 47.91 46.74 47.50 2,421,087 +0.43(+0.91%)
Nov 09, 2006 48.53 48.82 47.00 47.07 2,629,572 -1.59(-3.27%)
Nov 08, 2006 48.18 48.92 47.96 48.66 3,343,185 -0.14(-0.29%)
Nov 07, 2006 48.24 48.95 47.68 48.80 3,502,616 +0.39(+0.81%)
Nov 06, 2006 47.61 48.50 47.50 48.41 2,115,439 +0.89(+1.87%)
Nov 03, 2006 47.76 47.87 47.26 47.52 1,870,818 -0.19(-0.40%)
Nov 02, 2006 47.58 47.87 46.95 47.71 2,650,151 -0.06(-0.13%)
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.