MENU

Biogen Idec (NQ: BIIB )

213.57 +1.64 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 283.58 283.58 283.58 0 -3.45(-1.20%)
Dec 29, 2016 288.96 290.41 285.23 287.03 1,120,839 -2.22(-0.77%)
Dec 28, 2016 291.99 292.11 288.50 289.25 1,035,744 -1.87(-0.64%)
Dec 27, 2016 295.17 296.38 290.75 291.12 1,453,100 +3.59(+1.25%)
Dec 23, 2016 287.53 287.53 287.53 0 +4.46(+1.58%)
Dec 22, 2016 281.83 283.17 280.02 283.07 1,061,841 -0.04(-0.01%)
Dec 21, 2016 285.06 285.65 281.00 283.11 1,377,818 -2.48(-0.87%)
Dec 20, 2016 280.98 286.67 279.13 285.59 2,219,156 +6.82(+2.45%)
Dec 19, 2016 286.59 290.51 272.96 278.77 2,550,620 -7.63(-2.66%)
Dec 16, 2016 287.62 289.09 286.00 286.40 2,273,191 -0.57(-0.20%)
Dec 15, 2016 287.16 288.53 285.02 286.97 1,706,514 +0.72(+0.25%)
Dec 14, 2016 288.21 289.96 285.24 286.25 1,299,232 -1.13(-0.39%)
Dec 13, 2016 286.75 289.50 284.81 287.38 1,580,525 +0.89(+0.31%)
Dec 12, 2016 289.20 290.95 284.07 286.49 1,772,246 -1.28(-0.44%)
Dec 09, 2016 305.24 306.98 281.79 287.77 6,257,682 -1.77(-0.61%)
Dec 08, 2016 285.80 292.97 278.58 289.54 4,768,034 +4.24(+1.49%)
Dec 07, 2016 285.50 288.97 280.50 285.30 1,967,295 -5.86(-2.01%)
Dec 06, 2016 291.75 294.45 290.00 291.16 1,572,611 +0.94(+0.32%)
Dec 05, 2016 298.94 299.89 289.48 290.22 1,867,877 -6.97(-2.35%)
Dec 02, 2016 296.53 299.95 293.04 297.19 1,429,360 +1.41(+0.48%)
Dec 01, 2016 296.32 296.65 293.11 295.78 1,683,672 +1.71(+0.58%)
Nov 30, 2016 303.34 304.30 293.95 294.07 2,164,860 -8.70(-2.87%)
Nov 29, 2016 304.73 307.42 302.53 302.77 1,389,535 -1.01(-0.33%)
Nov 28, 2016 304.36 305.84 301.30 303.78 1,238,559 -1.42(-0.47%)
Nov 25, 2016 306.46 307.15 302.39 305.20 741,587 -0.73(-0.24%)
Nov 23, 2016 305.93 305.93 305.93 0 -12.18(-3.83%)
Nov 22, 2016 320.79 321.00 314.02 318.11 1,522,222 -0.21(-0.07%)
Nov 21, 2016 318.36 320.31 316.51 318.32 1,331,116 +1.32(+0.42%)
Nov 18, 2016 318.86 321.00 313.32 317.00 1,298,399 -2.30(-0.72%)
Nov 17, 2016 318.23 319.29 315.35 319.30 1,457,320 +1.65(+0.52%)
Nov 16, 2016 323.15 325.30 317.39 317.65 1,210,946 -4.93(-1.53%)
Nov 15, 2016 321.55 323.15 314.61 322.58 1,683,433 +1.09(+0.34%)
Nov 14, 2016 319.73 324.83 317.54 321.49 1,564,712 +2.31(+0.72%)
Nov 11, 2016 320.29 322.64 314.47 319.18 1,619,528 -5.22(-1.61%)
Nov 10, 2016 321.95 329.83 319.49 324.40 2,665,729 +4.54(+1.42%)
Nov 09, 2016 312.00 328.98 309.68 319.86 4,271,237 +24.26(+8.21%)
Nov 08, 2016 295.20 299.07 292.55 295.60 1,031,009 -0.02(-0.01%)
Nov 07, 2016 290.64 297.27 289.23 295.62 2,189,951 +18.62(+6.72%)
Nov 04, 2016 269.39 279.93 268.63 277.00 1,307,599 +3.51(+1.28%)
Nov 03, 2016 277.65 278.57 272.98 273.49 1,407,914 -3.77(-1.36%)
Nov 02, 2016 282.31 282.31 277.09 277.26 1,081,865 -5.30(-1.88%)
Nov 01, 2016 280.03 285.18 279.53 282.56 1,371,442 +2.38(+0.85%)
Oct 31, 2016 284.91 285.00 279.23 280.18 1,448,893 -3.46(-1.22%)
Oct 28, 2016 290.29 290.47 280.34 283.64 1,884,480 -7.25(-2.49%)
Oct 27, 2016 298.00 300.78 290.51 290.89 1,554,318 -5.57(-1.88%)
Oct 26, 2016 294.98 301.34 291.30 296.46 2,660,104 +10.46(+3.66%)
Oct 25, 2016 290.84 291.08 285.27 286.00 1,837,946 -4.78(-1.64%)
Oct 24, 2016 292.30 293.40 290.00 290.78 1,087,283 +0.13(+0.04%)
Oct 21, 2016 299.07 299.07 289.78 290.65 1,567,526 -9.01(-3.01%)
Oct 20, 2016 293.85 300.32 293.77 299.66 1,323,709 +4.52(+1.53%)
Oct 19, 2016 296.26 296.54 292.49 295.14 988,160 +0.09(+0.03%)
Oct 18, 2016 292.87 298.57 292.63 295.05 1,153,112 +3.38(+1.16%)
Oct 17, 2016 289.89 293.42 288.25 291.67 1,209,675 +1.17(+0.40%)
Oct 14, 2016 295.63 297.34 290.13 290.50 1,149,803 -3.91(-1.33%)
Oct 13, 2016 289.19 296.62 288.91 294.41 1,571,633 +2.53(+0.87%)
Oct 12, 2016 298.29 299.12 291.49 291.88 1,823,667 -6.42(-2.15%)
Oct 11, 2016 304.13 304.52 296.32 298.30 1,494,576 -6.29(-2.07%)
Oct 10, 2016 308.00 308.70 304.27 304.59 987,241 -1.00(-0.33%)
Oct 07, 2016 307.31 308.00 302.21 305.59 1,525,994 -0.40(-0.13%)
Oct 06, 2016 308.30 309.89 303.92 305.99 865,092 -3.71(-1.20%)
Oct 05, 2016 313.27 313.32 308.60 309.70 977,263 -1.78(-0.57%)
Oct 04, 2016 311.94 314.00 309.88 311.48 914,048 -0.11(-0.04%)
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.
TOP
Email a Story