MENU

Biogen Idec (NQ: BIIB )

217.39 -3.65 (-1.65%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 273.44 274.71 269.31 274.69 1,288,900 -0.17(-0.06%)
Jul 30, 2020 273.02 277.44 272.94 274.86 723,398 -2.50(-0.90%)
Jul 29, 2020 281.19 283.42 274.89 277.36 816,591 -2.99(-1.07%)
Jul 28, 2020 286.27 287.00 280.16 280.35 1,158,950 -5.84(-2.04%)
Jul 27, 2020 282.68 287.25 279.55 286.19 1,967,551 +13.86(+5.09%)
Jul 24, 2020 277.26 277.32 270.66 272.33 862,200 -6.18(-2.22%)
Jul 23, 2020 282.26 282.26 277.53 278.51 948,017 -2.30(-0.82%)
Jul 22, 2020 285.36 286.48 279.10 280.81 1,392,479 +0.62(+0.22%)
Jul 21, 2020 285.00 285.00 280.03 280.19 889,277 -3.21(-1.13%)
Jul 20, 2020 281.14 284.23 281.14 283.40 739,750 +1.52(+0.54%)
Jul 17, 2020 280.66 283.48 279.27 281.88 903,600 +2.34(+0.84%)
Jul 16, 2020 282.22 282.32 276.81 279.54 944,720 -3.42(-1.21%)
Jul 15, 2020 282.13 284.69 280.39 282.96 1,136,638 +1.69(+0.60%)
Jul 14, 2020 275.15 281.76 274.14 281.27 895,750 +4.75(+1.72%)
Jul 13, 2020 279.28 282.86 275.90 276.52 1,209,867 -2.36(-0.85%)
Jul 10, 2020 277.18 279.49 275.35 278.88 955,300 +0.18(+0.06%)
Jul 09, 2020 282.30 282.99 274.28 278.70 1,115,752 -1.49(-0.53%)
Jul 08, 2020 294.32 294.99 278.17 280.19 3,258,119 +11.84(+4.41%)
Jul 07, 2020 269.30 272.05 267.57 268.35 2,069,770 -1.45(-0.54%)
Jul 06, 2020 268.04 270.71 267.13 269.80 859,457 +4.68(+1.77%)
Jul 02, 2020 265.49 267.98 264.12 265.12 943,000 +0.35(+0.13%)
Jul 01, 2020 266.89 269.32 261.87 264.77 1,093,832 -2.78(-1.04%)
Jun 30, 2020 260.95 268.47 260.37 267.55 1,274,121 +7.20(+2.77%)
Jun 29, 2020 260.84 263.68 258.39 260.35 899,311 +1.69(+0.65%)
Jun 26, 2020 262.76 262.99 257.60 258.66 2,356,900 -3.97(-1.51%)
Jun 25, 2020 262.42 263.42 258.75 262.63 1,271,410 -0.41(-0.16%)
Jun 24, 2020 266.90 271.42 261.79 263.04 1,448,971 -5.15(-1.92%)
Jun 23, 2020 266.37 273.01 265.49 268.19 1,820,273 +3.90(+1.48%)
Jun 22, 2020 266.50 267.36 261.23 264.29 2,195,224 -6.71(-2.48%)
Jun 19, 2020 261.75 271.99 259.80 271.00 7,712,700 +10.70(+4.11%)
Jun 18, 2020 261.08 270.19 258.95 260.30 6,573,586 -21.16(-7.52%)
Jun 17, 2020 283.60 285.28 279.68 281.46 2,070,647 -0.66(-0.23%)
Jun 16, 2020 282.01 285.96 280.22 282.12 1,753,135 +3.63(+1.30%)
Jun 15, 2020 276.36 278.99 272.02 278.49 2,187,826 -0.78(-0.28%)
Jun 12, 2020 286.06 286.96 273.59 279.27 2,041,000 -3.95(-1.39%)
Jun 11, 2020 292.82 294.39 281.20 283.22 1,669,517 -12.03(-4.07%)
Jun 10, 2020 296.08 296.81 291.90 295.25 1,430,930 +1.51(+0.51%)
Jun 09, 2020 297.00 297.34 291.00 293.74 2,045,931 -7.52(-2.50%)
Jun 08, 2020 304.48 306.06 299.13 301.26 1,491,088 -5.46(-1.78%)
Jun 05, 2020 300.61 308.27 298.12 306.72 1,297,700 +7.07(+2.36%)
Jun 04, 2020 302.99 303.96 297.55 299.65 1,019,028 -2.95(-0.97%)
Jun 03, 2020 303.04 304.68 299.71 302.60 945,548 -0.26(-0.09%)
Jun 02, 2020 300.28 303.92 300.28 302.86 945,781 +1.41(+0.47%)
Jun 01, 2020 305.72 306.95 300.70 301.45 862,972 -5.64(-1.84%)
May 29, 2020 300.98 307.82 297.91 307.09 1,917,400 +6.59(+2.19%)
May 28, 2020 302.29 304.80 297.86 300.50 1,431,003 -0.96(-0.32%)
May 27, 2020 297.00 301.50 291.83 301.46 1,374,743 +5.59(+1.89%)
May 26, 2020 309.07 309.07 294.89 295.87 1,663,198 -8.66(-2.84%)
May 22, 2020 304.11 305.03 300.80 304.53 690,200 +0.07(+0.02%)
May 21, 2020 309.76 311.26 302.53 304.46 1,099,745 -5.07(-1.64%)
May 20, 2020 311.58 314.58 308.18 309.53 904,089 -0.55(-0.18%)
May 19, 2020 314.67 316.85 308.66 310.08 862,165 -5.82(-1.84%)
May 18, 2020 324.00 324.00 315.29 315.90 1,022,392 -0.70(-0.22%)
May 15, 2020 313.49 317.21 311.00 316.60 820,900 +0.78(+0.25%)
May 14, 2020 311.15 317.78 311.15 315.82 1,167,110 +0.86(+0.27%)
May 13, 2020 320.90 327.20 312.66 314.96 1,795,940 -4.81(-1.50%)
May 12, 2020 329.91 335.00 318.89 319.77 1,882,345 -8.24(-2.51%)
May 11, 2020 313.41 330.13 313.00 328.01 1,513,565 +13.99(+4.46%)
May 08, 2020 315.49 317.70 311.37 314.02 1,126,300 +0.01(+0.00%)
May 07, 2020 308.71 317.55 308.51 314.01 1,764,508 +7.23(+2.36%)
May 06, 2020 305.05 312.66 304.98 306.78 1,255,482 +2.34(+0.77%)
May 05, 2020 297.14 306.50 297.08 304.44 1,348,421 +7.92(+2.67%)
May 04, 2020 294.06 297.90 293.02 296.52 1,253,087 +3.43(+1.17%)
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