Biogen Idec (NQ: BIIB )

277.73 USD +5.62 (+2.07%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 110.64 111.09 110.05 110.05 938,116 -0.59(-0.53%)
Dec 29, 2011 110.19 110.76 109.22 110.64 1,098,013 +0.44(+0.40%)
Dec 28, 2011 111.53 111.95 109.72 110.20 844,897 -1.12(-1.01%)
Dec 27, 2011 110.41 112.36 110.41 111.32 772,137 +0.53(+0.48%)
Dec 23, 2011 111.45 111.45 110.17 110.79 736,128 -0.70(-0.63%)
Dec 21, 2011 110.51 111.96 110.48 111.49 2,061,633 +0.76(+0.69%)
Dec 20, 2011 111.53 112.33 110.52 110.73 1,922,757 +0.74(+0.67%)
Dec 19, 2011 110.88 112.93 109.80 109.99 1,516,163 -0.30(-0.27%)
Dec 16, 2011 110.66 111.59 109.85 110.29 1,910,100 +0.56(+0.51%)
Dec 15, 2011 110.22 110.65 109.05 109.73 1,321,512 +0.10(+0.09%)
Dec 14, 2011 109.79 111.60 109.16 109.63 1,498,150 -0.46(-0.42%)
Dec 13, 2011 110.86 112.04 109.94 110.09 1,186,846 -0.30(-0.27%)
Dec 12, 2011 111.72 111.73 109.83 110.39 1,007,811 -2.56(-2.27%)
Dec 09, 2011 109.94 113.49 109.64 112.95 1,343,488 +3.24(+2.95%)
Dec 08, 2011 111.32 111.90 109.52 109.71 855,776 -2.05(-1.83%)
Dec 07, 2011 111.72 112.43 110.01 111.76 1,004,193 -0.38(-0.34%)
Dec 06, 2011 112.31 112.89 111.32 112.14 940,152 +0.35(+0.31%)
Dec 05, 2011 114.86 114.99 111.64 111.79 1,554,604 -1.45(-1.28%)
Dec 02, 2011 117.06 117.55 112.71 113.24 1,704,801 -3.24(-2.78%)
Dec 01, 2011 114.95 116.50 114.19 116.48 1,326,432 +1.53(+1.33%)
Nov 30, 2011 112.77 115.10 112.21 114.95 1,879,228 +4.54(+4.11%)
Nov 29, 2011 110.80 111.28 110.04 110.41 1,583,535 -0.64(-0.58%)
Nov 28, 2011 111.15 111.43 110.21 111.05 1,788,494 +1.85(+1.69%)
Nov 25, 2011 108.90 110.24 108.90 109.20 864,802 -0.73(-0.66%)
Nov 23, 2011 112.38 113.38 109.93 109.93 1,995,613 -3.57(-3.15%)
Nov 22, 2011 107.68 113.71 107.41 113.50 2,597,433 +5.61(+5.20%)
Nov 21, 2011 107.18 108.78 106.31 107.89 1,653,694 +0.24(+0.22%)
Nov 18, 2011 109.28 109.28 107.40 107.65 1,889,710 -1.98(-1.81%)
Nov 17, 2011 109.85 111.01 108.45 109.63 1,680,163 -0.66(-0.60%)
Nov 16, 2011 112.22 112.50 110.20 110.29 1,480,186 -2.78(-2.46%)
Nov 15, 2011 113.23 113.92 112.33 113.07 1,309,032 -0.87(-0.76%)
Nov 14, 2011 112.57 114.15 112.02 113.94 1,295,356 +0.56(+0.49%)
Nov 11, 2011 113.05 114.22 112.86 113.38 1,121,989 +1.30(+1.16%)
Nov 10, 2011 112.38 113.07 111.24 112.08 1,587,303 +0.84(+0.76%)
Nov 09, 2011 112.04 113.50 110.71 111.24 1,751,601 -2.68(-2.35%)
Nov 08, 2011 114.22 114.93 112.46 113.92 1,158,613 -0.09(-0.08%)
Nov 07, 2011 113.26 114.60 112.25 114.01 1,266,016 +0.52(+0.46%)
Nov 04, 2011 113.53 114.04 112.09 113.49 1,591,150 -0.56(-0.49%)
Nov 03, 2011 114.29 114.86 113.20 114.05 2,775,454 +0.62(+0.55%)
Nov 02, 2011 114.94 115.30 112.49 113.43 2,341,555 -0.53(-0.47%)
Nov 01, 2011 114.37 115.50 113.27 113.96 2,724,455 -2.40(-2.06%)
Oct 31, 2011 118.72 119.34 116.33 116.36 3,357,863 -2.36(-1.99%)
Oct 28, 2011 117.74 120.66 116.55 118.72 2,143,255 +0.98(+0.83%)
Oct 27, 2011 118.50 118.70 114.87 117.74 3,483,388 +0.82(+0.70%)
Oct 26, 2011 115.93 119.75 114.28 116.92 5,169,716 +10.05(+9.40%)
Oct 25, 2011 109.46 109.85 106.60 106.87 2,103,627 -2.65(-2.42%)
Oct 24, 2011 108.63 109.96 106.93 109.52 2,287,741 +0.68(+0.62%)
Oct 21, 2011 104.71 108.96 103.74 108.84 4,402,497 +7.17(+7.05%)
Oct 20, 2011 102.76 104.25 99.08 101.67 1,608,253 -0.41(-0.40%)
Oct 19, 2011 103.08 103.96 101.37 102.08 1,646,278 -0.56(-0.55%)
Oct 18, 2011 101.66 103.08 100.53 102.64 1,345,314 +1.21(+1.19%)
Oct 17, 2011 102.48 103.07 101.12 101.43 1,230,528 -1.65(-1.60%)
Oct 14, 2011 102.05 103.10 99.71 103.08 2,081,354 +1.76(+1.74%)
Oct 13, 2011 98.46 102.31 98.11 101.32 2,194,752 +2.56(+2.59%)
Oct 12, 2011 99.11 101.44 98.54 98.76 1,916,185 -0.16(-0.16%)
Oct 11, 2011 100.40 100.40 98.59 98.92 1,306,175 -1.76(-1.75%)
Oct 10, 2011 101.03 101.20 99.95 100.68 1,576,604 +0.67(+0.67%)
Oct 07, 2011 99.92 100.77 98.24 100.01 2,050,936 +0.60(+0.60%)
Oct 06, 2011 99.12 100.00 97.23 99.41 3,047,196 +0.70(+0.71%)
Oct 05, 2011 92.55 98.75 92.18 98.71 3,880,753 +7.05(+7.69%)
Oct 04, 2011 88.60 91.94 87.72 91.66 2,308,269 +2.70(+3.04%)
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.