MENU

Biogen Idec (NQ: BIIB )

216.34 -1.24 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 220.73 221.68 217.90 219.75 1,226,200 -0.41(-0.19%)
Aug 29, 2019 223.10 223.75 219.80 220.16 1,175,279 -0.91(-0.41%)
Aug 28, 2019 220.55 223.48 219.00 221.07 1,408,160 +0.28(+0.13%)
Aug 27, 2019 225.00 225.64 219.71 220.79 1,564,006 -2.97(-1.33%)
Aug 26, 2019 227.32 227.99 222.95 223.76 983,620 -2.09(-0.93%)
Aug 23, 2019 231.26 231.87 225.10 225.85 1,288,000 -6.21(-2.68%)
Aug 22, 2019 233.42 233.60 229.53 232.06 732,929 -1.12(-0.48%)
Aug 21, 2019 232.80 233.78 231.50 233.18 807,490 +1.90(+0.82%)
Aug 20, 2019 235.09 235.55 230.75 231.28 843,610 -4.44(-1.88%)
Aug 19, 2019 233.37 236.64 233.18 235.72 1,021,750 +4.04(+1.74%)
Aug 16, 2019 229.39 232.87 227.44 231.68 1,113,900 +4.05(+1.78%)
Aug 15, 2019 227.08 228.66 226.53 227.63 1,040,751 +0.91(+0.40%)
Aug 14, 2019 230.00 230.57 226.00 226.72 1,390,996 -6.51(-2.79%)
Aug 13, 2019 230.83 234.76 230.20 233.23 1,077,642 +2.27(+0.98%)
Aug 12, 2019 234.09 235.53 229.45 230.96 1,233,691 -4.84(-2.05%)
Aug 09, 2019 237.84 238.00 234.40 235.80 1,036,000 -2.43(-1.02%)
Aug 08, 2019 238.16 239.92 235.78 238.23 1,651,359 +0.65(+0.27%)
Aug 07, 2019 237.81 239.15 233.07 237.58 1,169,436 -2.59(-1.08%)
Aug 06, 2019 236.45 240.99 232.30 240.17 1,389,923 +4.96(+2.11%)
Aug 05, 2019 240.35 240.99 234.15 235.21 1,326,712 -7.06(-2.91%)
Aug 02, 2019 242.12 242.98 239.33 242.27 1,111,000 -0.79(-0.33%)
Aug 01, 2019 238.76 245.30 236.42 243.06 1,871,126 +5.24(+2.20%)
Jul 31, 2019 239.76 241.42 235.24 237.82 1,074,866 -3.69(-1.53%)
Jul 30, 2019 237.33 242.64 236.06 241.51 1,215,859 +4.40(+1.86%)
Jul 29, 2019 238.21 239.30 235.93 237.11 883,601 -1.10(-0.46%)
Jul 26, 2019 233.91 238.45 232.32 238.21 1,544,800 +0.00(+0.00%)
Jul 25, 2019 241.32 241.55 237.30 238.21 932,671 -3.03(-1.26%)
Jul 24, 2019 244.70 245.93 239.15 241.24 1,564,648 -2.64(-1.08%)
Jul 23, 2019 239.00 246.99 238.21 243.88 3,295,006 +11.40(+4.90%)
Jul 22, 2019 232.52 235.24 231.29 232.48 1,275,356 +1.21(+0.52%)
Jul 19, 2019 232.86 234.13 231.09 231.27 1,315,700 -0.96(-0.41%)
Jul 18, 2019 229.85 232.34 228.58 232.23 1,195,814 +2.79(+1.22%)
Jul 17, 2019 231.53 231.99 229.35 229.44 851,665 -2.11(-0.91%)
Jul 16, 2019 234.30 235.04 231.06 231.55 1,207,181 -2.07(-0.89%)
Jul 15, 2019 232.53 234.35 229.89 233.62 1,028,355 +2.20(+0.95%)
Jul 12, 2019 230.89 233.45 230.64 231.42 1,248,600 -0.18(-0.08%)
Jul 11, 2019 231.80 232.14 227.19 231.60 1,421,349 -0.83(-0.36%)
Jul 10, 2019 233.88 235.98 229.46 232.43 1,281,416 -1.79(-0.76%)
Jul 09, 2019 229.49 234.36 228.53 234.22 1,235,610 +3.38(+1.46%)
Jul 08, 2019 234.25 234.25 228.03 230.84 1,539,790 -3.41(-1.46%)
Jul 05, 2019 236.91 238.91 233.23 234.25 1,264,500 -4.02(-1.69%)
Jul 03, 2019 237.00 238.74 236.24 238.27 680,200 +1.90(+0.80%)
Jul 02, 2019 236.26 236.48 233.40 236.37 1,401,145 +2.05(+0.87%)
Jul 01, 2019 236.59 238.02 234.13 234.32 1,868,342 +0.45(+0.19%)
Jun 28, 2019 235.49 237.29 233.46 233.87 3,667,500 -5.90(-2.46%)
Jun 27, 2019 237.91 241.14 237.83 239.77 2,124,676 +1.70(+0.71%)
Jun 26, 2019 241.45 242.68 235.92 238.07 1,872,452 -2.22(-0.92%)
Jun 25, 2019 236.40 245.35 235.99 240.29 2,107,764 +4.38(+1.86%)
Jun 24, 2019 238.70 241.31 235.33 235.91 1,435,297 -3.18(-1.33%)
Jun 21, 2019 234.67 239.14 232.70 239.09 3,065,000 +4.12(+1.75%)
Jun 20, 2019 236.26 237.00 233.89 234.97 1,910,644 +1.08(+0.46%)
Jun 19, 2019 232.61 234.42 231.86 233.89 1,802,547 +0.88(+0.38%)
Jun 18, 2019 233.95 237.75 232.54 233.01 1,645,955 +1.23(+0.53%)
Jun 17, 2019 228.76 232.96 227.55 231.78 1,669,166 +4.11(+1.81%)
Jun 14, 2019 230.49 231.42 226.96 227.67 1,475,900 -3.59(-1.55%)
Jun 13, 2019 231.05 233.83 229.70 231.26 1,166,113 +0.83(+0.36%)
Jun 12, 2019 228.29 231.60 228.01 230.43 1,238,637 +1.35(+0.59%)
Jun 11, 2019 229.50 232.81 228.78 229.08 1,296,862 +0.68(+0.30%)
Jun 10, 2019 227.52 230.59 226.50 228.40 1,312,769 +1.17(+0.51%)
Jun 07, 2019 226.05 228.87 224.01 227.23 1,428,700 +2.88(+1.28%)
Jun 06, 2019 225.18 228.17 223.85 224.35 1,641,656 -1.74(-0.77%)
Jun 05, 2019 227.12 227.57 224.48 226.09 1,378,115 -0.91(-0.40%)
Jun 04, 2019 224.51 229.25 224.31 227.00 1,446,534 +3.63(+1.63%)
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