Biogen Idec (NQ: BIIB )

274.04 USD +1.93 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 291.26 292.89 287.39 288.99 1,715,917 -1.11(-0.38%)
Feb 27, 2018 290.83 294.03 289.42 290.10 1,697,274 +0.09(+0.03%)
Feb 26, 2018 294.00 296.10 288.80 290.01 1,448,249 -2.77(-0.95%)
Feb 23, 2018 287.59 294.24 285.60 292.78 2,541,459 +7.97(+2.80%)
Feb 22, 2018 283.97 284.81 2,481,596 -1.29(-0.45%)
Feb 21, 2018 287.56 290.66 285.11 286.10 1,918,978 -1.35(-0.47%)
Feb 20, 2018 292.00 294.85 286.58 287.45 1,993,752 -4.42(-1.51%)
Feb 16, 2018 291.87 291.87 291.87 0 -7.51(-2.51%)
Feb 15, 2018 300.75 289.27 299.38 3,033,707 +3.30(+1.11%)
Feb 14, 2018 316.45 288.51 296.08 5,419,027 -20.91(-6.60%)
Feb 13, 2018 315.01 319.00 312.35 316.99 711,454 +0.36(+0.11%)
Feb 12, 2018 319.25 323.18 315.50 316.63 1,328,602 -0.15(-0.05%)
Feb 09, 2018 313.27 319.93 302.28 316.78 2,180,365 +4.99(+1.60%)
Feb 08, 2018 328.70 311.50 311.79 1,385,776 -15.10(-4.62%)
Feb 07, 2018 329.90 333.59 326.25 326.89 1,234,547 -5.97(-1.79%)
Feb 06, 2018 322.52 332.95 321.11 332.86 1,762,871 -2.07(-0.62%)
Feb 05, 2018 344.58 348.34 330.04 334.93 1,509,639 -8.90(-2.59%)
Feb 02, 2018 343.98 348.68 342.31 343.83 1,094,965 -2.17(-0.63%)
Feb 01, 2018 348.18 352.38 344.58 346.00 1,362,815 -1.81(-0.52%)
Jan 31, 2018 357.34 359.61 345.72 347.81 1,386,795 -4.78(-1.36%)
Jan 30, 2018 355.47 357.75 351.50 352.59 1,127,602 -5.89(-1.64%)
Jan 29, 2018 365.15 367.90 357.47 358.48 1,317,923 -9.43(-2.56%)
Jan 26, 2018 356.17 370.57 356.05 367.91 2,232,708 +14.17(+4.01%)
Jan 25, 2018 358.00 358.00 341.21 353.74 1,863,028 +7.24(+2.09%)
Jan 24, 2018 348.89 350.12 342.30 346.50 1,508,234 -0.25(-0.07%)
Jan 23, 2018 348.00 354.28 345.73 346.75 1,163,451 -0.89(-0.26%)
Jan 22, 2018 343.59 347.82 342.03 347.64 1,195,189 +5.23(+1.53%)
Jan 19, 2018 347.57 347.57 341.82 342.41 1,232,214 -2.03(-0.59%)
Jan 18, 2018 343.99 345.00 337.50 344.44 1,302,476 -0.43(-0.12%)
Jan 17, 2018 339.72 347.78 337.28 344.87 1,428,975 +6.02(+1.78%)
Jan 16, 2018 337.63 344.87 336.56 338.85 1,256,664 +2.90(+0.86%)
Jan 12, 2018 335.95 335.95 335.95 0 +2.88(+0.86%)
Jan 11, 2018 338.01 338.54 329.34 333.07 1,001,967 -3.65(-1.08%)
Jan 10, 2018 339.94 336.72 973,445 +0.36(+0.11%)
Jan 09, 2018 329.65 339.49 329.06 336.36 1,326,295 +6.71(+2.04%)
Jan 08, 2018 341.45 341.94 327.26 329.65 1,438,614 -12.84(-3.75%)
Jan 05, 2018 342.00 344.12 339.06 342.49 1,486,430 +2.50(+0.74%)
Jan 04, 2018 339.73 341.40 335.46 339.99 967,068 +0.14(+0.04%)
Jan 03, 2018 333.46 340.45 332.71 339.85 1,121,698 +5.68(+1.70%)
Jan 02, 2018 321.15 335.43 318.33 334.17 1,422,380 +15.60(+4.90%)
Dec 29, 2017 318.57 318.57 318.57 0 -1.76(-0.55%)
Dec 28, 2017 320.60 322.38 319.26 320.33 659,971 +0.26(+0.08%)
Dec 27, 2017 319.93 322.25 318.87 320.07 600,908 +0.29(+0.09%)
Dec 26, 2017 319.45 320.14 316.25 319.78 653,939 +0.28(+0.09%)
Dec 22, 2017 323.16 323.50 318.77 319.50 886,954 -3.02(-0.94%)
Dec 21, 2017 319.75 328.60 319.05 322.52 2,209,702 -10.95(-3.28%)
Dec 20, 2017 330.75 335.80 329.30 333.47 1,276,511 +6.45(+1.97%)
Dec 19, 2017 326.13 328.39 324.00 327.02 802,649 +1.07(+0.33%)
Dec 18, 2017 329.67 330.42 324.54 325.95 990,814 -1.99(-0.61%)
Dec 15, 2017 328.61 330.11 321.73 327.94 2,023,490 +4.39(+1.36%)
Dec 14, 2017 332.00 332.00 321.11 323.55 1,159,089 -7.16(-2.17%)
Dec 13, 2017 328.21 332.85 327.41 330.71 1,095,055 +2.96(+0.90%)
Dec 12, 2017 325.20 327.90 323.84 327.75 747,632 -0.28(-0.09%)
Dec 11, 2017 327.09 330.61 322.66 328.03 1,047,276 +2.26(+0.69%)
Dec 08, 2017 321.00 327.55 319.85 325.77 1,133,930 +6.20(+1.94%)
Dec 07, 2017 315.42 319.91 311.95 319.57 987,076 +4.91(+1.56%)
Dec 06, 2017 319.00 320.58 311.75 314.66 936,061 -5.21(-1.63%)
Dec 05, 2017 317.66 322.25 317.66 319.87 915,127 +2.47(+0.78%)
Dec 04, 2017 319.20 321.75 315.56 317.40 908,712 -1.95(-0.61%)
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.