MENU

Biogen Idec (NQ: BIIB )

214.53 -1.81 (-0.84%)
Streaming Delayed Price Updated: 1:06 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 213.99 214.56 210.87 213.02 0 -1.11(-0.52%)
Aug 29, 2013 209.19 217.07 209.03 214.13 843,701 +4.42(+2.11%)
Aug 28, 2013 208.27 211.29 206.60 209.71 808,844 +2.06(+0.99%)
Aug 27, 2013 210.09 211.71 207.39 207.65 724,565 -4.69(-2.21%)
Aug 26, 2013 212.02 214.92 210.99 212.34 805,901 +0.96(+0.45%)
Aug 23, 2013 211.49 212.25 210.02 211.38 0 -0.10(-0.05%)
Aug 22, 2013 208.35 212.77 208.01 211.48 611,739 +3.40(+1.63%)
Aug 21, 2013 205.61 210.98 203.55 208.08 998,705 +1.53(+0.74%)
Aug 20, 2013 206.81 209.25 206.24 206.55 736,676 -0.32(-0.15%)
Aug 19, 2013 207.15 209.95 206.84 206.87 639,825 -0.02(-0.01%)
Aug 16, 2013 205.61 208.92 205.28 206.89 0 +0.36(+0.17%)
Aug 15, 2013 209.41 209.86 205.73 206.53 814,099 -4.99(-2.36%)
Aug 14, 2013 210.93 214.16 210.65 211.52 1,054,843 +0.27(+0.13%)
Aug 13, 2013 206.88 213.49 206.15 211.25 1,775,014 +4.36(+2.11%)
Aug 12, 2013 210.79 210.79 203.55 206.89 1,956,133 -5.46(-2.57%)
Aug 09, 2013 214.75 217.10 212.01 212.35 1,028,855 -4.54(-2.09%)
Aug 08, 2013 219.70 220.00 215.87 216.89 807,767 -0.87(-0.40%)
Aug 07, 2013 220.64 222.85 217.13 217.76 1,114,480 -4.06(-1.83%)
Aug 06, 2013 227.21 227.36 221.70 221.82 753,831 -5.75(-2.53%)
Aug 05, 2013 228.00 229.00 225.10 227.57 969,762 -0.19(-0.08%)
Aug 02, 2013 220.38 227.80 220.30 227.76 1,535,972 +7.56(+3.43%)
Aug 01, 2013 218.82 221.58 218.03 220.20 1,126,054 +2.07(+0.95%)
Jul 31, 2013 217.49 221.70 216.06 218.13 0 +1.20(+0.55%)
Jul 30, 2013 216.98 217.99 214.21 216.93 0 +0.97(+0.45%)
Jul 29, 2013 221.86 224.11 215.96 215.96 0 -7.27(-3.26%)
Jul 26, 2013 226.40 227.76 218.16 223.23 0 -4.25(-1.87%)
Jul 25, 2013 233.53 233.97 222.20 227.48 2,392,644 +0.87(+0.38%)
Jul 24, 2013 222.73 226.97 221.18 226.61 1,455,739 +3.96(+1.78%)
Jul 23, 2013 231.55 231.83 221.91 222.66 1,723,278 -9.01(-3.89%)
Jul 22, 2013 233.71 232.00 222.09 231.67 0 +1.40(+0.61%)
Jul 19, 2013 224.33 230.62 220.10 230.27 1,593,039 +7.15(+3.20%)
Jul 18, 2013 225.33 226.99 222.62 223.12 0 -1.87(-0.83%)
Jul 17, 2013 224.06 227.12 223.32 224.99 1,025,044 +2.14(+0.96%)
Jul 16, 2013 223.94 225.53 220.03 222.85 0 -1.48(-0.66%)
Jul 15, 2013 228.01 228.01 222.50 224.33 0 -2.01(-0.89%)
Jul 12, 2013 222.52 226.54 219.19 226.34 0 +3.04(+1.36%)
Jul 11, 2013 222.61 226.00 220.83 223.30 1,260,874 +3.60(+1.64%)
Jul 10, 2013 218.87 221.51 216.38 219.70 0 +0.44(+0.20%)
Jul 09, 2013 219.20 220.92 215.81 219.26 829,085 +1.19(+0.54%)
Jul 08, 2013 223.38 225.22 217.50 218.07 0 -3.58(-1.62%)
Jul 05, 2013 220.27 223.94 220.27 221.65 0 +4.15(+1.91%)
Jul 03, 2013 214.99 218.67 214.53 217.50 0 +0.85(+0.39%)
Jul 02, 2013 217.49 219.28 215.22 216.65 0 -1.22(-0.56%)
Jul 01, 2013 220.25 223.80 217.72 217.88 1,522,976 +2.68(+1.24%)
Jun 28, 2013 221.68 224.63 215.13 215.20 3,110,384 +6.39(+3.06%)
Jun 27, 2013 209.80 212.98 207.82 208.81 0 +0.38(+0.18%)
Jun 26, 2013 201.57 209.87 200.26 208.43 0 +9.28(+4.66%)
Jun 25, 2013 201.75 202.31 196.69 199.15 0 -1.31(-0.65%)
Jun 24, 2013 197.80 203.65 195.10 200.46 0 +1.39(+0.70%)
Jun 21, 2013 201.01 202.98 194.66 199.07 3,518,119 -0.51(-0.25%)
Jun 20, 2013 201.60 202.97 197.70 199.58 0 -4.22(-2.07%)
Jun 19, 2013 210.47 211.26 203.59 203.80 1,213,582 -7.00(-3.32%)
Jun 18, 2013 210.47 211.62 206.43 210.80 1,440,675 +3.05(+1.47%)
Jun 17, 2013 214.01 216.00 206.62 207.75 0 -4.24(-2.00%)
Jun 14, 2013 212.00 217.65 208.42 211.99 0 +2.41(+1.15%)
Jun 13, 2013 205.86 210.87 204.56 209.58 2,011,599 +3.03(+1.47%)
Jun 12, 2013 217.70 218.90 204.12 206.55 2,778,588 -16.48(-7.39%)
Jun 11, 2013 219.62 225.00 218.31 223.03 1,331,794 +0.84(+0.38%)
Jun 10, 2013 225.81 226.60 220.47 222.19 0 -2.83(-1.26%)
Jun 07, 2013 223.57 228.10 223.30 225.02 0 +3.83(+1.73%)
Jun 06, 2013 214.35 221.35 212.87 221.19 0 +7.09(+3.31%)
Jun 05, 2013 219.00 223.60 209.87 214.10 0 -5.64(-2.57%)
Jun 04, 2013 224.22 225.00 218.38 219.74 0 -7.65(-3.36%)
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