MENU

Biogen Idec (NQ: BIIB )

195.71 -7.19 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 313.48 319.94 309.20 316.38 2,869,278 +0.25(+0.08%)
Mar 30, 2020 300.00 321.41 298.08 316.13 1,747,329 +19.38(+6.53%)
Mar 27, 2020 297.00 307.14 294.25 296.75 1,653,100 -8.19(-2.69%)
Mar 26, 2020 284.74 306.77 284.51 304.94 2,270,174 +19.96(+7.00%)
Mar 25, 2020 274.73 300.84 268.13 284.98 2,677,868 +8.79(+3.18%)
Mar 24, 2020 278.89 283.26 269.98 276.19 3,463,277 +7.00(+2.60%)
Mar 23, 2020 280.13 288.05 262.25 269.19 2,694,628 -9.58(-3.44%)
Mar 20, 2020 288.02 301.88 277.81 278.77 2,730,100 -9.25(-3.21%)
Mar 19, 2020 293.15 297.48 283.28 288.02 2,470,019 -10.66(-3.57%)
Mar 18, 2020 293.71 306.74 277.51 298.68 2,766,752 -6.64(-2.17%)
Mar 17, 2020 285.33 314.65 284.14 305.32 2,626,026 +23.60(+8.38%)
Mar 16, 2020 281.86 309.35 273.59 281.72 3,862,618 -23.49(-7.70%)
Mar 13, 2020 279.14 306.00 276.24 305.21 3,641,000 +36.33(+13.51%)
Mar 12, 2020 280.00 285.42 266.01 268.88 2,901,015 -25.37(-8.62%)
Mar 11, 2020 295.99 303.36 291.96 294.25 1,879,095 -11.38(-3.72%)
Mar 10, 2020 304.49 308.77 289.58 305.63 2,378,638 +8.44(+2.84%)
Mar 09, 2020 301.00 306.97 293.76 297.19 2,149,280 -20.76(-6.53%)
Mar 06, 2020 308.27 319.18 306.17 317.95 1,513,100 +0.25(+0.08%)
Mar 05, 2020 319.73 326.45 315.00 317.70 1,470,073 -10.75(-3.27%)
Mar 04, 2020 319.29 328.45 316.41 328.45 1,752,259 +12.67(+4.01%)
Mar 03, 2020 320.28 333.00 311.87 315.78 2,035,157 -12.11(-3.69%)
Mar 02, 2020 308.64 328.23 307.83 327.89 2,364,280 +19.50(+6.32%)
Feb 28, 2020 300.23 310.54 299.00 308.39 2,396,700 -1.69(-0.55%)
Feb 27, 2020 324.72 325.55 309.63 310.08 2,221,138 -17.37(-5.30%)
Feb 26, 2020 326.98 330.93 323.61 327.45 1,411,294 +3.34(+1.03%)
Feb 25, 2020 327.20 330.61 322.70 324.11 1,831,121 -1.87(-0.57%)
Feb 24, 2020 331.50 336.00 325.42 325.98 1,732,453 -10.73(-3.19%)
Feb 21, 2020 336.97 337.82 334.60 336.71 923,300 +0.07(+0.02%)
Feb 20, 2020 342.18 343.00 332.50 336.64 1,497,823 -4.40(-1.29%)
Feb 19, 2020 338.00 341.77 335.42 341.04 1,488,338 +3.94(+1.17%)
Feb 18, 2020 343.66 344.00 334.09 337.10 1,515,341 +4.10(+1.23%)
Feb 14, 2020 334.00 335.40 331.83 333.00 1,023,200 -1.25(-0.37%)
Feb 13, 2020 329.20 338.88 329.00 334.25 1,307,273 +2.49(+0.75%)
Feb 12, 2020 331.66 334.71 329.04 331.76 1,603,009 -0.53(-0.16%)
Feb 11, 2020 338.06 340.05 329.72 332.29 1,806,188 -6.64(-1.96%)
Feb 10, 2020 332.00 339.56 330.24 338.93 1,867,011 +0.23(+0.07%)
Feb 07, 2020 335.39 340.32 331.66 338.70 2,209,300 +1.46(+0.43%)
Feb 06, 2020 338.39 348.66 333.50 337.24 3,612,920 +4.37(+1.31%)
Feb 05, 2020 285.63 374.99 279.17 332.87 10,157,242 +49.58(+17.50%)
Feb 04, 2020 276.40 285.60 275.94 283.29 1,684,423 +10.56(+3.87%)
Feb 03, 2020 270.61 275.30 269.76 272.73 1,257,765 +3.88(+1.44%)
Jan 31, 2020 276.08 276.28 267.59 268.85 1,701,600 -8.68(-3.13%)
Jan 30, 2020 288.12 288.12 276.14 277.53 1,600,993 -4.99(-1.77%)
Jan 29, 2020 282.05 283.38 279.66 282.52 1,166,223 +0.57(+0.20%)
Jan 28, 2020 283.96 284.29 280.72 281.95 1,136,493 +0.81(+0.29%)
Jan 27, 2020 278.14 282.33 276.23 281.14 1,405,468 +3.00(+1.08%)
Jan 24, 2020 284.21 284.99 277.32 278.14 1,260,600 -6.07(-2.14%)
Jan 23, 2020 287.23 288.08 281.21 284.21 1,936,132 -3.89(-1.35%)
Jan 22, 2020 288.17 290.85 287.60 288.10 1,571,001 +0.91(+0.32%)
Jan 21, 2020 286.54 287.84 282.76 287.19 2,253,084 +1.69(+0.59%)
Jan 17, 2020 287.32 288.00 284.90 285.50 1,765,100 -0.64(-0.22%)
Jan 16, 2020 294.49 294.80 284.24 286.14 2,799,313 -6.95(-2.37%)
Jan 15, 2020 298.94 300.37 292.41 293.09 1,975,635 -5.88(-1.97%)
Jan 14, 2020 294.10 306.35 291.27 298.97 2,112,618 +5.07(+1.73%)
Jan 13, 2020 294.81 295.50 290.83 293.90 1,401,120 -2.61(-0.88%)
Jan 10, 2020 294.64 298.74 294.36 296.51 1,164,400 +2.21(+0.75%)
Jan 09, 2020 293.99 296.57 292.36 294.30 966,484 +1.64(+0.56%)
Jan 08, 2020 288.88 294.19 287.81 292.66 1,059,026 +2.57(+0.89%)
Jan 07, 2020 290.57 291.84 287.99 290.09 1,034,005 -0.73(-0.25%)
Jan 06, 2020 290.24 291.19 288.20 290.82 1,271,002 -0.03(-0.01%)
Jan 03, 2020 290.77 292.68 290.22 290.85 700,600 -3.39(-1.15%)
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