MENU

Biogen Idec (NQ: BIIB )

199.40 -0.25 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 343.92 339.45 339.45 339.45 864,800 -2.74(-0.80%)
Dec 30, 2014 341.51 345.01 339.43 342.19 933,537 -1.24(-0.36%)
Dec 29, 2014 341.93 345.99 339.29 343.43 1,236,493 +1.03(+0.30%)
Dec 26, 2014 342.92 345.55 338.02 342.40 1,138,728 +1.51(+0.44%)
Dec 24, 2014 335.53 340.88 340.88 340.88 965,800 +5.12(+1.53%)
Dec 23, 2014 353.56 353.79 328.68 335.76 2,635,048 -16.53(-4.69%)
Dec 22, 2014 352.00 356.65 345.23 352.29 2,169,177 -8.38(-2.32%)
Dec 19, 2014 343.28 361.93 343.06 360.67 3,691,331 +6.97(+1.97%)
Dec 18, 2014 339.36 353.70 337.71 353.70 2,399,594 +20.81(+6.25%)
Dec 17, 2014 326.50 333.73 322.35 332.89 1,650,746 +7.76(+2.39%)
Dec 16, 2014 333.38 339.83 324.69 325.13 1,836,284 -10.67(-3.18%)
Dec 15, 2014 346.50 346.65 333.12 335.80 1,404,518 -8.69(-2.52%)
Dec 12, 2014 339.23 349.98 338.50 344.49 1,563,786 +2.16(+0.63%)
Dec 11, 2014 344.87 351.38 341.86 342.33 1,471,658 -1.26(-0.37%)
Dec 10, 2014 346.85 349.88 342.62 343.59 1,454,438 -4.02(-1.16%)
Dec 09, 2014 340.40 348.06 337.57 347.61 1,295,597 +3.56(+1.03%)
Dec 08, 2014 341.95 347.28 340.90 344.05 1,396,531 +3.18(+0.93%)
Dec 05, 2014 341.99 345.93 339.71 340.87 1,460,327 -0.31(-0.09%)
Dec 04, 2014 345.88 350.89 337.54 341.18 2,538,358 -6.16(-1.77%)
Dec 03, 2014 328.52 347.74 328.52 347.34 4,673,453 +19.07(+5.81%)
Dec 02, 2014 335.65 336.65 323.41 328.27 6,207,738 +19.83(+6.43%)
Dec 01, 2014 306.43 310.48 306.11 308.44 1,146,082 +0.75(+0.24%)
Nov 28, 2014 307.58 310.20 305.97 307.69 849,119 +2.77(+0.91%)
Nov 26, 2014 305.00 304.92 304.92 304.92 1,085,800 -0.48(-0.16%)
Nov 25, 2014 307.00 307.64 302.45 305.40 1,932,231 -1.34(-0.44%)
Nov 24, 2014 305.61 308.84 304.78 306.74 1,388,201 +3.19(+1.05%)
Nov 21, 2014 305.28 305.28 301.32 303.55 1,828,008 +4.45(+1.49%)
Nov 20, 2014 300.10 303.98 297.83 299.10 1,771,950 -4.51(-1.49%)
Nov 19, 2014 304.60 305.50 302.10 303.61 1,956,795 -1.95(-0.64%)
Nov 18, 2014 305.68 306.98 303.02 305.56 1,643,244 +3.14(+1.04%)
Nov 17, 2014 305.00 308.65 301.86 302.42 1,390,102 -3.01(-0.99%)
Nov 14, 2014 317.96 318.02 300.35 305.43 2,557,338 -12.55(-3.95%)
Nov 13, 2014 322.25 322.25 314.33 317.98 1,126,189 -3.04(-0.95%)
Nov 12, 2014 323.80 323.80 319.55 321.02 756,955 -3.57(-1.10%)
Nov 11, 2014 327.71 330.37 322.65 324.59 847,472 -3.28(-1.00%)
Nov 10, 2014 320.19 327.90 319.00 327.87 1,203,414 +7.12(+2.22%)
Nov 07, 2014 324.66 325.00 319.62 320.75 1,102,793 -2.72(-0.84%)
Nov 06, 2014 320.86 324.30 320.27 323.47 1,376,970 +3.92(+1.23%)
Nov 05, 2014 324.57 324.86 318.50 319.55 1,016,075 -2.51(-0.78%)
Nov 04, 2014 319.90 323.88 319.03 322.06 1,130,652 +0.81(+0.25%)
Nov 03, 2014 320.78 323.20 319.66 321.25 1,196,091 +0.17(+0.05%)
Oct 31, 2014 330.00 330.50 318.66 321.08 1,699,618 +0.08(+0.02%)
Oct 30, 2014 315.09 323.72 313.91 321.00 1,084,443 +5.94(+1.89%)
Oct 29, 2014 317.94 320.99 312.56 315.06 1,509,018 -2.97(-0.93%)
Oct 28, 2014 321.21 321.22 314.90 318.03 1,642,463 -1.95(-0.61%)
Oct 27, 2014 321.89 321.67 321.67 319.98 1,114,800 -1.69(-0.53%)
Oct 24, 2014 315.72 322.00 315.30 321.67 1,263,000 +5.61(+1.77%)
Oct 23, 2014 314.00 319.35 311.00 316.06 2,127,870 +6.99(+2.26%)
Oct 22, 2014 300.00 314.95 290.85 309.07 7,071,171 -17.70(-5.42%)
Oct 21, 2014 320.97 326.90 316.03 326.77 1,853,618 +15.36(+4.93%)
Oct 20, 2014 305.24 321.48 305.24 311.41 1,513,757 +4.70(+1.53%)
Oct 17, 2014 305.36 313.72 304.75 306.71 1,782,231 +3.97(+1.31%)
Oct 16, 2014 299.91 309.00 298.06 302.74 1,384,361 -2.95(-0.97%)
Oct 15, 2014 297.29 311.20 295.27 305.69 2,210,968 +4.11(+1.36%)
Oct 14, 2014 308.36 310.40 296.06 301.58 1,759,350 -0.16(-0.05%)
Oct 13, 2014 314.79 315.75 300.99 301.74 2,302,574 -13.40(-4.25%)
Oct 10, 2014 318.40 324.42 315.08 315.14 1,468,214 -4.05(-1.27%)
Oct 09, 2014 323.35 325.34 317.74 319.19 1,143,001 -5.40(-1.66%)
Oct 08, 2014 315.66 325.78 312.00 324.59 1,275,458 +8.67(+2.74%)
Oct 07, 2014 325.00 325.00 315.82 315.92 1,053,374 -9.15(-2.81%)
Oct 06, 2014 331.05 331.05 324.01 325.07 723,890 -2.02(-0.62%)
Oct 03, 2014 323.33 331.01 321.63 327.09 1,306,511 +7.25(+2.27%)
Oct 02, 2014 322.60 324.45 317.53 319.84 1,116,330 -3.66(-1.13%)
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