MENU

Biogen Idec (NQ: BIIB )

291.59 -13.56 (-4.44%)
Streaming Delayed Price Updated: 11:16 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 307.68 308.68 304.22 305.63 1,044,744 -2.23(-0.72%)
Aug 30, 2016 305.24 309.00 305.00 307.86 1,070,960 +1.73(+0.57%)
Aug 29, 2016 307.87 309.13 304.79 306.13 1,044,953 -2.04(-0.66%)
Aug 26, 2016 307.21 310.74 304.56 308.17 1,124,177 +1.32(+0.43%)
Aug 25, 2016 309.03 311.97 301.02 306.85 1,669,406 -2.48(-0.80%)
Aug 24, 2016 318.18 321.74 306.73 309.33 1,646,320 -8.84(-2.78%)
Aug 23, 2016 316.81 322.99 315.28 318.17 1,429,298 +1.36(+0.43%)
Aug 22, 2016 316.15 320.82 315.13 316.81 1,317,335 +0.00(+0.00%)
Aug 19, 2016 313.69 319.89 312.38 316.81 1,393,517 +3.43(+1.09%)
Aug 18, 2016 313.57 313.76 312.00 313.38 878,954 -0.44(-0.14%)
Aug 17, 2016 314.17 314.71 311.29 313.82 852,640 +0.40(+0.13%)
Aug 16, 2016 313.27 316.67 312.64 313.42 946,103 +0.03(+0.01%)
Aug 15, 2016 313.40 315.08 310.01 313.39 929,774 -0.55(-0.18%)
Aug 12, 2016 311.99 315.23 311.65 313.94 993,791 -0.55(-0.17%)
Aug 11, 2016 309.47 316.24 309.42 314.49 1,771,115 +5.62(+1.82%)
Aug 10, 2016 315.00 315.00 307.14 308.87 1,236,312 -5.55(-1.77%)
Aug 09, 2016 313.72 316.24 311.80 314.42 1,132,233 +0.77(+0.25%)
Aug 08, 2016 316.02 316.35 309.16 313.65 2,136,783 -2.31(-0.73%)
Aug 05, 2016 316.16 318.91 313.69 315.96 1,358,794 +1.40(+0.45%)
Aug 04, 2016 320.15 320.45 314.01 314.56 2,002,241 -6.78(-2.11%)
Aug 03, 2016 321.77 324.30 310.06 321.34 6,040,387 -8.77(-2.66%)
Aug 02, 2016 302.88 333.65 297.66 330.11 7,797,967 +28.28(+9.37%)
Aug 01, 2016 300.00 307.50 299.06 301.83 3,564,544 +11.90(+4.10%)
Jul 29, 2016 288.85 290.46 286.80 289.93 1,338,487 +0.90(+0.31%)
Jul 28, 2016 288.61 289.98 285.07 289.03 1,454,493 +0.68(+0.24%)
Jul 27, 2016 286.83 288.77 286.08 288.35 1,458,156 +1.31(+0.46%)
Jul 26, 2016 286.00 289.95 285.47 287.04 1,987,081 -0.31(-0.11%)
Jul 25, 2016 287.84 290.58 285.02 287.35 1,977,713 -0.43(-0.15%)
Jul 22, 2016 282.09 290.92 281.38 287.78 3,394,578 +5.33(+1.89%)
Jul 21, 2016 279.76 282.54 274.23 282.45 5,547,989 +20.04(+7.64%)
Jul 20, 2016 259.87 263.16 257.57 262.41 1,829,223 +2.59(+1.00%)
Jul 19, 2016 260.94 262.49 258.16 259.82 1,094,509 -1.68(-0.64%)
Jul 18, 2016 260.04 262.80 257.47 261.50 2,133,040 +1.20(+0.46%)
Jul 15, 2016 254.12 260.45 253.81 260.30 2,404,882 +7.43(+2.94%)
Jul 14, 2016 253.30 253.79 250.02 252.87 1,295,371 +1.68(+0.67%)
Jul 13, 2016 254.24 254.27 250.82 251.19 1,285,359 -2.17(-0.86%)
Jul 12, 2016 253.78 254.85 251.29 253.36 1,175,107 +0.82(+0.32%)
Jul 11, 2016 253.25 255.10 251.12 252.54 1,746,561 +1.24(+0.49%)
Jul 08, 2016 248.63 251.78 247.27 251.30 1,296,446 +4.03(+1.63%)
Jul 07, 2016 247.24 249.66 245.22 247.27 1,140,351 +5.24(+2.17%)
Jul 05, 2016 244.62 244.80 240.07 242.03 1,239,300 -3.03(-1.24%)
Jul 01, 2016 242.57 245.06 245.06 245.06 1,465,500 +3.24(+1.34%)
Jun 30, 2016 239.31 241.90 236.67 241.82 2,093,208 +2.91(+1.22%)
Jun 29, 2016 232.87 239.85 232.00 238.91 2,881,144 +10.39(+4.55%)
Jun 28, 2016 225.68 229.75 225.68 228.52 2,115,685 +3.92(+1.75%)
Jun 27, 2016 227.00 229.54 223.02 224.60 2,929,342 -4.42(-1.93%)
Jun 24, 2016 232.00 235.30 229.00 229.02 2,685,048 -9.60(-4.02%)
Jun 23, 2016 237.18 238.79 235.76 238.62 1,402,896 +4.02(+1.71%)
Jun 22, 2016 233.66 238.48 232.16 234.60 2,622,350 +1.60(+0.69%)
Jun 21, 2016 238.00 238.99 232.99 233.00 1,955,638 -4.39(-1.85%)
Jun 20, 2016 241.00 242.50 237.17 237.39 1,401,107 -0.82(-0.34%)
Jun 17, 2016 242.27 242.27 238.20 238.21 2,219,712 -3.98(-1.64%)
Jun 16, 2016 236.91 243.34 236.59 242.19 1,995,519 +3.28(+1.37%)
Jun 15, 2016 242.38 242.99 238.59 238.91 2,101,563 -2.79(-1.15%)
Jun 14, 2016 243.35 245.01 240.16 241.70 1,696,589 -2.65(-1.08%)
Jun 13, 2016 245.76 248.40 244.04 244.35 1,628,246 -1.78(-0.72%)
Jun 10, 2016 248.15 249.04 244.02 246.13 2,455,325 -4.33(-1.73%)
Jun 09, 2016 253.14 256.19 249.57 250.46 2,860,184 -3.71(-1.46%)
Jun 08, 2016 255.03 256.79 251.47 254.17 3,610,346 +1.31(+0.52%)
Jun 07, 2016 264.45 264.73 250.87 252.86 8,870,482 -36.98(-12.76%)
Jun 06, 2016 290.00 290.74 285.21 289.84 1,618,701 -0.39(-0.13%)
Jun 03, 2016 289.51 292.69 283.79 290.23 1,472,999 +0.50(+0.17%)
Jun 02, 2016 286.88 289.91 286.56 289.73 1,128,675 +2.91(+1.01%)
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