MENU

Biogen Idec (NQ: BIIB )

217.58 -2.06 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 346.16 349.95 335.02 340.68 1,862,125 -3.18(-0.92%)
Feb 27, 2014 342.50 348.39 340.77 343.86 1,149,449 +0.65(+0.19%)
Feb 26, 2014 342.17 353.00 337.31 343.21 1,191,445 -3.09(-0.89%)
Feb 25, 2014 346.51 349.54 343.11 346.30 1,350,468 +0.67(+0.19%)
Feb 24, 2014 349.12 353.24 345.62 345.63 1,668,028 -1.48(-0.43%)
Feb 21, 2014 336.37 349.77 334.47 347.11 1,815,763 +12.00(+3.58%)
Feb 20, 2014 330.33 335.88 323.31 335.11 1,316,535 +6.66(+2.03%)
Feb 19, 2014 334.12 335.39 326.65 328.45 825,653 -6.53(-1.95%)
Feb 18, 2014 327.90 335.99 326.96 334.98 966,757 +6.69(+2.04%)
Feb 14, 2014 329.48 328.29 328.29 328.29 1,054,300 -0.33(-0.10%)
Feb 13, 2014 316.81 329.45 315.00 328.62 1,311,440 +5.58(+1.73%)
Feb 12, 2014 319.27 326.34 318.63 323.04 1,461,128 +3.22(+1.01%)
Feb 11, 2014 314.31 319.90 313.00 319.82 1,564,469 +1.86(+0.58%)
Feb 10, 2014 315.54 318.23 311.67 317.96 1,248,798 +2.42(+0.77%)
Feb 07, 2014 303.13 316.02 301.38 315.54 1,505,545 +14.53(+4.83%)
Feb 06, 2014 301.88 307.35 300.67 301.01 1,381,784 +1.08(+0.36%)
Feb 05, 2014 307.39 307.39 294.02 299.93 1,886,291 -8.25(-2.68%)
Feb 04, 2014 299.01 310.06 298.15 308.18 2,141,142 +7.79(+2.59%)
Feb 03, 2014 314.84 316.99 298.15 300.39 2,198,342 -12.25(-3.92%)
Jan 31, 2014 313.08 317.45 311.01 312.64 1,313,163 -5.64(-1.77%)
Jan 30, 2014 310.72 321.25 310.00 318.28 1,807,663 +12.82(+4.20%)
Jan 29, 2014 299.03 318.42 292.82 305.46 2,772,374 -0.19(-0.06%)
Jan 28, 2014 302.38 306.00 297.02 305.65 1,723,735 +7.77(+2.61%)
Jan 27, 2014 303.61 303.86 292.53 297.88 1,515,145 -5.72(-1.88%)
Jan 24, 2014 314.78 315.13 303.14 303.60 1,943,806 -11.36(-3.61%)
Jan 23, 2014 307.23 315.38 305.48 314.96 1,578,578 +4.42(+1.42%)
Jan 22, 2014 309.80 315.00 306.32 310.54 1,125,227 +0.04(+0.01%)
Jan 21, 2014 300.45 311.20 299.54 310.50 1,792,941 +13.02(+4.38%)
Jan 17, 2014 293.60 297.48 297.48 297.48 1,413,600 +3.48(+1.18%)
Jan 16, 2014 297.27 299.13 291.75 294.00 1,051,235 -2.72(-0.92%)
Jan 15, 2014 297.47 297.47 292.32 296.72 1,038,357 -0.75(-0.25%)
Jan 14, 2014 284.70 300.67 280.31 297.47 1,651,354 +13.80(+4.86%)
Jan 13, 2014 299.35 302.95 281.55 283.67 2,305,504 -15.64(-5.23%)
Jan 10, 2014 291.57 299.85 286.30 299.31 1,868,748 +9.56(+3.30%)
Jan 09, 2014 292.05 297.00 288.00 289.75 1,318,676 -0.26(-0.09%)
Jan 08, 2014 276.64 290.99 274.25 290.01 1,435,587 +16.49(+6.03%)
Jan 07, 2014 275.83 277.17 273.45 273.52 817,385 -1.45(-0.53%)
Jan 06, 2014 278.03 279.36 270.62 274.97 1,016,890 -2.43(-0.88%)
Jan 03, 2014 279.80 280.84 275.48 277.40 655,988 -2.93(-1.05%)
Jan 02, 2014 279.44 282.51 276.21 280.33 901,404 +0.76(+0.27%)
Dec 31, 2013 279.93 279.57 279.57 279.57 640,600 +0.00(+0.00%)
Dec 30, 2013 278.39 280.19 273.77 279.57 605,202 +2.40(+0.87%)
Dec 27, 2013 281.81 282.92 276.31 277.17 609,633 -4.17(-1.48%)
Dec 26, 2013 280.81 282.22 279.07 281.34 620,545 +0.69(+0.25%)
Dec 24, 2013 281.44 282.68 278.36 280.65 463,262 -0.96(-0.34%)
Dec 23, 2013 284.28 285.00 279.51 281.61 1,075,940 -1.73(-0.61%)
Dec 20, 2013 278.45 285.54 275.03 283.34 3,027,642 +6.13(+2.21%)
Dec 19, 2013 278.88 280.43 275.17 277.21 955,172 -3.43(-1.22%)
Dec 18, 2013 272.19 281.25 270.74 280.64 1,870,359 +9.13(+3.36%)
Dec 17, 2013 274.50 276.59 270.27 271.51 1,249,321 -2.09(-0.76%)
Dec 16, 2013 277.57 283.54 273.21 273.60 1,178,303 -1.72(-0.62%)
Dec 13, 2013 278.02 279.41 271.59 275.32 1,167,492 -2.55(-0.92%)
Dec 12, 2013 278.20 283.83 277.22 277.87 993,034 -0.17(-0.06%)
Dec 11, 2013 285.75 286.02 277.19 278.04 1,268,487 -7.19(-2.52%)
Dec 10, 2013 281.88 288.90 281.29 285.23 847,546 -0.95(-0.33%)
Dec 09, 2013 292.86 293.20 284.70 286.18 1,189,970 -4.72(-1.62%)
Dec 06, 2013 289.55 292.86 283.00 290.90 0 +5.98(+2.10%)
Dec 05, 2013 284.95 288.73 282.12 284.92 0 -0.90(-0.31%)
Dec 04, 2013 285.90 289.24 282.38 285.82 0 -1.94(-0.67%)
Dec 03, 2013 294.17 294.84 286.56 287.76 1,410,701 -7.08(-2.40%)
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