MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biogen Idec (NQ: BIIB )

217.91 -1.73 (-0.79%)
Streaming Delayed Price Updated: 10:13 AM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 60.41 61.50 59.89 61.17 2,984,300 +0.45(+0.74%)
Sep 29, 2004 59.96 60.93 59.85 60.72 2,082,000 +0.71(+1.18%)
Sep 28, 2004 59.34 60.37 59.06 60.01 2,293,400 +0.73(+1.23%)
Sep 27, 2004 59.65 60.02 58.93 59.28 2,255,200 -0.39(-0.65%)
Sep 24, 2004 59.20 60.50 59.09 59.67 2,163,700 +0.36(+0.61%)
Sep 23, 2004 59.71 60.26 59.12 59.31 2,622,700 -0.26(-0.44%)
Sep 22, 2004 61.13 61.13 59.56 59.57 3,090,300 -1.95(-3.17%)
Sep 21, 2004 61.62 61.76 60.70 61.52 3,164,500 -0.02(-0.03%)
Sep 20, 2004 61.55 62.56 60.82 61.54 2,817,500 -0.18(-0.29%)
Sep 17, 2004 61.49 61.93 61.41 61.72 2,112,700 +0.67(+1.10%)
Sep 16, 2004 61.48 62.19 60.88 61.05 2,486,400 -0.35(-0.57%)
Sep 15, 2004 61.88 62.28 61.18 61.40 2,134,800 -0.91(-1.46%)
Sep 14, 2004 62.08 62.85 61.78 62.31 2,009,000 +0.06(+0.10%)
Sep 13, 2004 62.04 62.95 61.42 62.25 2,406,600 +0.16(+0.26%)
Sep 10, 2004 61.10 62.48 60.90 62.09 2,268,000 +0.73(+1.19%)
Sep 09, 2004 60.66 61.65 60.35 61.36 2,694,600 +0.81(+1.34%)
Sep 08, 2004 60.85 61.43 59.80 60.55 1,994,300 -0.35(-0.57%)
Sep 07, 2004 60.73 61.83 60.43 60.90 2,280,800 +0.43(+0.71%)
Sep 03, 2004 61.09 61.65 60.38 60.47 2,618,800 -0.75(-1.23%)
Sep 02, 2004 59.98 61.97 59.77 61.22 2,563,200 +1.22(+2.03%)
Sep 01, 2004 59.06 60.40 58.95 60.00 2,779,300 +0.67(+1.13%)
Aug 31, 2004 58.85 59.37 58.23 59.33 1,877,800 +0.70(+1.19%)
Aug 30, 2004 60.24 60.40 58.32 58.63 2,355,000 -1.83(-3.03%)
Aug 27, 2004 59.35 60.99 59.29 60.46 2,068,900 +0.83(+1.39%)
Aug 26, 2004 59.84 60.33 58.98 59.63 1,790,300 -0.20(-0.33%)
Aug 25, 2004 59.19 60.24 58.60 59.83 2,429,800 +0.78(+1.32%)
Aug 24, 2004 59.24 59.50 58.07 59.05 2,292,800 +0.03(+0.05%)
Aug 23, 2004 59.93 59.93 58.75 59.02 2,244,400 -0.75(-1.25%)
Aug 20, 2004 58.92 60.00 58.69 59.77 2,529,500 +0.72(+1.22%)
Aug 19, 2004 59.61 59.88 58.68 59.05 3,684,800 -1.04(-1.73%)
Aug 18, 2004 57.18 60.17 57.00 60.09 6,722,400 +1.75(+3.00%)
Aug 17, 2004 59.02 59.50 58.33 58.34 2,528,100 -0.73(-1.24%)
Aug 16, 2004 57.72 59.38 57.50 59.07 2,315,700 +1.62(+2.82%)
Aug 13, 2004 58.42 58.58 57.09 57.45 2,400,400 -0.82(-1.41%)
Aug 12, 2004 58.05 58.96 58.01 58.27 2,794,300 +0.20(+0.34%)
Aug 11, 2004 56.76 58.59 56.46 58.07 3,073,900 +1.26(+2.22%)
Aug 10, 2004 55.30 56.82 55.00 56.81 2,618,000 +1.58(+2.86%)
Aug 09, 2004 56.02 56.50 55.15 55.23 2,733,100 -0.74(-1.32%)
Aug 06, 2004 57.27 57.34 55.96 55.97 3,474,200 -1.35(-2.36%)
Aug 05, 2004 57.30 58.17 57.20 57.32 3,467,300 -0.24(-0.42%)
Aug 04, 2004 57.76 58.41 57.11 57.56 4,068,700 -0.28(-0.48%)
Aug 03, 2004 58.40 59.00 57.79 57.84 2,744,200 -0.50(-0.86%)
Aug 02, 2004 59.90 60.00 57.71 58.34 4,321,500 -1.66(-2.77%)
Jul 30, 2004 59.40 60.70 59.11 60.00 2,732,800 +0.35(+0.59%)
Jul 29, 2004 58.51 59.65 58.24 59.65 3,170,300 +1.20(+2.05%)
Jul 28, 2004 57.80 59.47 56.77 58.45 6,113,000 +1.94(+3.43%)
Jul 27, 2004 54.14 57.36 53.75 56.51 4,830,900 +2.68(+4.98%)
Jul 26, 2004 55.35 55.63 53.06 53.83 4,107,900 -1.56(-2.82%)
Jul 23, 2004 55.12 56.03 54.74 55.39 2,869,900 -0.20(-0.36%)
Jul 22, 2004 55.11 56.19 54.00 55.59 4,254,000 +0.46(+0.83%)
Jul 21, 2004 56.85 58.00 55.05 55.13 3,908,600 -2.01(-3.52%)
Jul 20, 2004 56.53 57.18 56.35 57.14 2,956,900 +0.58(+1.03%)
Jul 19, 2004 57.96 58.35 56.02 56.56 4,211,600 -0.78(-1.36%)
Jul 16, 2004 59.64 59.67 57.32 57.34 3,419,700 -2.10(-3.53%)
Jul 15, 2004 60.28 60.51 59.09 59.44 2,975,400 -1.07(-1.77%)
Jul 14, 2004 60.41 61.19 59.83 60.51 4,210,900 -0.68(-1.11%)
Jul 13, 2004 61.23 62.09 60.84 61.19 2,166,500 -0.14(-0.23%)
Jul 12, 2004 61.23 61.68 59.83 61.33 3,974,400 -0.18(-0.29%)
Jul 09, 2004 62.56 63.12 61.51 61.51 2,557,100 -0.75(-1.20%)
Jul 08, 2004 62.82 63.49 62.07 62.26 2,842,000 -0.51(-0.81%)
Jul 07, 2004 61.54 63.00 61.48 62.77 2,545,100 +1.08(+1.75%)
Jul 06, 2004 62.28 62.58 61.41 61.69 2,461,200 -0.32(-0.52%)
Jul 02, 2004 62.14 62.26 61.18 62.01 2,160,200 +0.15(+0.24%)
Jul 01, 2004 63.05 63.50 61.50 61.86 3,388,700 -1.39(-2.20%)
Jun 30, 2004 63.12 63.57 62.57 63.25 3,365,100 +0.48(+0.76%)
Jun 29, 2004 62.81 63.20 62.10 62.77 3,423,000 +0.07(+0.11%)
Jun 28, 2004 63.14 63.57 62.06 62.70 4,621,100 +0.33(+0.53%)
Jun 25, 2004 60.27 62.37 59.76 62.37 6,100,200 +1.79(+2.95%)
Jun 24, 2004 59.75 61.20 59.50 60.58 3,313,900 +0.72(+1.20%)
Jun 23, 2004 58.30 60.00 58.09 59.86 2,951,500 +1.61(+2.76%)
Jun 22, 2004 57.33 58.45 56.50 58.25 3,913,100 +0.77(+1.34%)
Jun 21, 2004 58.45 58.45 57.16 57.48 2,663,400 -0.56(-0.96%)
Jun 18, 2004 58.88 59.48 58.04 58.04 5,618,400 -0.43(-0.74%)
Jun 17, 2004 59.89 60.19 58.25 58.47 3,246,000 -1.30(-2.18%)
Jun 16, 2004 59.57 60.00 59.15 59.77 2,353,800 +0.38(+0.64%)
Jun 15, 2004 60.13 60.19 59.02 59.39 2,836,200 +0.11(+0.19%)
Jun 14, 2004 58.99 60.30 58.76 59.28 2,939,900 -0.27(-0.45%)
Jun 10, 2004 60.41 60.74 58.90 59.55 5,150,300 -0.78(-1.29%)
Jun 09, 2004 62.00 62.09 60.06 60.33 4,011,300 -1.77(-2.84%)
Jun 08, 2004 62.80 63.10 61.43 62.09 2,483,000 -1.05(-1.66%)
Jun 07, 2004 61.91 63.18 61.34 63.14 2,834,200 +1.69(+2.75%)
Jun 04, 2004 61.90 62.11 61.18 61.45 2,296,100 +0.30(+0.49%)
Jun 03, 2004 62.61 63.00 61.07 61.15 2,869,700 -1.58(-2.52%)
Jun 02, 2004 63.93 64.00 62.55 62.73 3,116,500 -0.12(-0.19%)
Jun 01, 2004 62.02 62.85 61.50 62.85 2,432,600 +0.70(+1.13%)
May 28, 2004 62.76 62.92 61.91 62.15 1,976,300 -0.93(-1.47%)
May 27, 2004 63.40 63.90 61.69 63.08 5,153,500 -0.01(-0.02%)
May 26, 2004 63.20 63.88 62.67 63.09 3,198,100 -0.45(-0.71%)
May 25, 2004 62.70 63.94 61.85 63.54 5,082,400 +0.89(+1.42%)
May 24, 2004 60.77 62.65 60.61 62.65 4,701,400 +1.25(+2.04%)
May 21, 2004 61.50 61.73 60.38 61.40 3,564,100 +0.75(+1.24%)
May 20, 2004 59.29 61.50 59.22 60.65 5,456,800 +1.43(+2.41%)
May 19, 2004 60.03 60.20 58.58 59.22 6,338,900 +0.01(+0.02%)
May 18, 2004 58.50 59.76 58.39 59.21 3,542,900 +1.06(+1.82%)
May 17, 2004 58.00 58.85 57.40 58.15 2,591,900 -0.35(-0.60%)
May 14, 2004 58.55 59.74 57.20 58.50 3,985,000 +0.02(+0.03%)
May 13, 2004 57.78 58.74 57.57 58.48 3,765,800 +0.46(+0.79%)
May 12, 2004 57.00 58.21 55.96 58.02 5,035,400 +0.45(+0.78%)
May 11, 2004 56.50 57.91 56.45 57.57 3,556,500 +1.20(+2.13%)
May 10, 2004 56.38 56.47 55.15 56.37 4,709,700 -0.47(-0.83%)
May 07, 2004 57.00 58.65 56.71 56.84 3,202,900 -0.65(-1.13%)
May 06, 2004 58.50 58.60 56.92 57.49 2,955,800 -1.44(-2.44%)
May 05, 2004 57.90 59.03 57.08 58.93 3,473,700 +1.18(+2.04%)
May 04, 2004 58.91 59.06 56.91 57.75 5,486,600 -1.76(-2.96%)
May 03, 2004 59.09 60.60 58.80 59.51 4,361,000 +0.51(+0.86%)
Apr 30, 2004 60.15 61.65 58.82 59.00 10,975,600 +1.99(+3.49%)
Apr 29, 2004 58.06 58.56 56.70 57.01 4,567,000 -0.79(-1.37%)
Apr 28, 2004 59.64 59.73 57.75 57.80 3,952,300 -2.19(-3.65%)
Apr 27, 2004 60.23 62.00 59.80 59.99 3,686,800 -0.10(-0.17%)
Apr 26, 2004 60.99 62.25 59.92 60.09 3,253,200 -0.59(-0.97%)
Apr 23, 2004 60.70 60.75 59.25 60.68 2,291,200 -0.09(-0.15%)
Apr 22, 2004 58.44 60.80 58.34 60.77 3,539,300 +2.04(+3.47%)
Apr 21, 2004 58.07 59.25 57.16 58.73 3,423,300 +0.83(+1.43%)
Apr 20, 2004 60.27 61.05 57.82 57.90 4,283,200 -2.72(-4.49%)
Apr 19, 2004 59.66 61.16 59.35 60.62 4,197,300 +1.16(+1.95%)
Apr 16, 2004 56.96 60.10 56.96 59.46 4,824,500 +1.77(+3.07%)
Apr 15, 2004 57.08 58.50 56.96 57.69 3,880,000 +0.78(+1.37%)
Apr 14, 2004 55.52 57.24 55.40 56.91 2,499,400 +1.08(+1.93%)
Apr 13, 2004 57.15 57.20 55.61 55.83 2,374,700 -0.77(-1.36%)
Apr 12, 2004 55.74 56.80 55.49 56.60 1,999,500 +1.57(+2.85%)
Apr 08, 2004 56.15 56.17 54.56 55.03 3,852,000 -0.22(-0.40%)
Apr 07, 2004 55.92 56.09 54.84 55.25 4,292,400 -1.69(-2.97%)
Apr 06, 2004 57.10 57.40 56.40 56.94 2,385,200 -0.69(-1.20%)
Apr 05, 2004 57.67 58.00 57.27 57.63 2,488,300 -0.34(-0.59%)
Apr 02, 2004 57.60 58.13 56.95 57.97 3,187,100 +1.47(+2.60%)
Apr 01, 2004 55.40 56.90 55.01 56.50 3,309,600 +0.90(+1.62%)
Mar 31, 2004 56.00 56.30 55.08 55.60 3,534,200 -0.43(-0.77%)
Mar 30, 2004 54.86 56.18 54.75 56.03 2,694,500 +0.10(+0.18%)
Mar 29, 2004 53.44 55.99 53.30 55.93 4,483,700 +2.75(+5.17%)
Mar 26, 2004 54.56 54.76 53.09 53.18 2,548,800 -1.45(-2.65%)
Mar 25, 2004 54.67 54.97 53.33 54.63 3,543,600 +0.00(+0.00%)
Mar 24, 2004 52.28 54.76 52.27 54.63 5,760,200 +1.90(+3.60%)
Mar 23, 2004 52.76 53.43 52.03 52.73 4,496,900 +0.41(+0.78%)
Mar 22, 2004 52.47 52.60 51.00 52.32 3,492,100 -0.56(-1.06%)
Mar 19, 2004 53.49 53.94 52.30 52.88 3,735,200 -0.63(-1.18%)
Mar 18, 2004 53.84 54.16 52.80 53.51 3,403,700 -0.66(-1.22%)
Mar 17, 2004 52.60 54.40 51.76 54.17 5,233,400 +2.39(+4.62%)
Mar 16, 2004 53.47 53.64 50.87 51.78 7,272,100 -1.13(-2.14%)
Mar 15, 2004 54.39 54.39 52.10 52.91 4,710,800 -1.79(-3.27%)
Mar 12, 2004 53.76 54.75 53.06 54.70 4,538,900 +0.71(+1.32%)
Mar 11, 2004 54.62 55.34 53.85 53.99 5,626,900 -1.01(-1.84%)
Mar 10, 2004 55.62 56.85 54.94 55.00 4,617,800 -1.19(-2.12%)
Mar 09, 2004 57.18 57.50 55.55 56.19 6,156,400 -1.31(-2.28%)
Mar 08, 2004 59.07 59.62 57.14 57.50 4,283,400 -1.71(-2.89%)
Mar 05, 2004 58.49 59.63 57.47 59.21 5,200,600 +0.19(+0.32%)
Mar 04, 2004 57.80 59.44 57.45 59.02 5,652,700 +0.74(+1.27%)
Mar 03, 2004 57.35 58.63 57.06 58.28 7,244,700 +0.64(+1.11%)
Mar 02, 2004 55.86 57.65 55.37 57.64 7,421,400 +1.53(+2.73%)
Mar 01, 2004 56.05 56.55 54.10 56.11 4,493,300 +0.66(+1.19%)
Feb 27, 2004 55.70 56.72 55.45 55.45 6,353,400 -0.20(-0.36%)
Feb 26, 2004 54.52 55.88 54.47 55.65 4,829,100 +0.89(+1.63%)
Feb 25, 2004 55.10 55.47 54.08 54.76 4,051,300 -0.27(-0.49%)
Feb 24, 2004 55.51 55.51 54.01 55.03 8,228,300 -0.67(-1.20%)
Feb 23, 2004 56.17 56.65 54.94 55.70 7,303,900 -1.17(-2.06%)
Feb 20, 2004 58.10 58.47 56.37 56.87 8,966,200 -2.01(-3.41%)
Feb 19, 2004 55.23 59.28 55.23 58.88 25,403,300 +5.65(+10.61%)
Feb 18, 2004 51.70 53.88 50.86 53.23 34,524,800 +8.97(+20.27%)
Feb 17, 2004 43.63 44.42 43.56 44.26 2,894,200 +0.73(+1.68%)
Feb 13, 2004 44.30 44.54 43.34 43.53 2,491,700 -0.88(-1.98%)
Feb 12, 2004 43.95 44.95 43.86 44.41 3,679,900 +0.27(+0.61%)
Feb 11, 2004 43.24 44.26 43.05 44.14 2,397,800 +0.73(+1.68%)
Feb 10, 2004 43.86 43.93 43.08 43.41 2,672,200 -0.65(-1.48%)
Feb 09, 2004 44.02 44.30 43.46 44.06 2,691,500 +0.56(+1.29%)
Feb 06, 2004 42.25 43.75 42.05 43.50 3,124,500 +1.32(+3.13%)
Feb 05, 2004 43.37 43.68 41.75 42.18 3,642,600 -1.00(-2.32%)
Feb 04, 2004 43.77 44.39 42.79 43.18 4,078,500 -1.73(-3.85%)
Feb 03, 2004 44.05 44.92 43.80 44.91 2,860,600 +0.63(+1.42%)
Feb 02, 2004 42.51 45.00 42.50 44.28 4,110,000 +1.30(+3.02%)
Jan 30, 2004 43.27 44.18 42.75 42.98 2,966,400 -0.42(-0.97%)
Jan 29, 2004 43.50 43.90 42.12 43.40 5,977,800 +0.57(+1.33%)
Jan 28, 2004 44.55 44.61 42.74 42.83 3,972,600 -1.64(-3.69%)
Jan 27, 2004 45.67 45.75 44.11 44.47 3,792,500 -1.14(-2.50%)
Jan 26, 2004 44.40 45.74 44.08 45.61 4,832,400 +1.29(+2.91%)
Jan 23, 2004 44.36 45.16 43.61 44.32 5,742,400 -0.16(-0.36%)
Jan 22, 2004 45.06 45.50 44.44 44.48 7,874,800 -0.30(-0.67%)
Jan 21, 2004 43.89 45.45 43.26 44.78 6,228,800 +1.26(+2.90%)
Jan 20, 2004 43.09 43.81 42.95 43.52 5,285,300 +0.33(+0.76%)
Jan 16, 2004 41.87 43.23 41.56 43.19 7,205,500 +1.34(+3.20%)
Jan 15, 2004 40.21 42.04 40.04 41.85 4,690,818 +1.43(+3.54%)
Jan 14, 2004 41.29 41.29 39.91 40.42 4,310,700 -0.38(-0.93%)
Jan 13, 2004 41.25 42.06 40.54 40.80 4,264,188 -0.69(-1.66%)
Jan 12, 2004 42.49 42.85 40.56 41.49 4,565,270 -0.89(-2.10%)
Jan 09, 2004 41.07 42.88 40.79 42.38 8,304,771 +1.13(+2.74%)
Jan 08, 2004 40.52 41.31 40.12 41.25 7,001,845 +0.46(+1.13%)
Jan 07, 2004 38.33 40.96 38.26 40.79 7,002,893 +2.20(+5.70%)
Jan 06, 2004 37.50 39.09 37.28 38.59 5,022,700 +1.49(+4.02%)
Jan 05, 2004 36.89 37.40 36.89 37.10 2,389,200 +0.16(+0.43%)
Jan 02, 2004 36.95 37.49 36.60 36.94 2,675,800 +0.24(+0.65%)
Dec 31, 2003 36.75 37.20 36.50 36.70 1,898,800 -0.19(-0.52%)
Dec 30, 2003 37.61 37.65 36.72 36.89 2,688,580 -0.60(-1.60%)
Dec 29, 2003 36.99 37.60 36.99 37.49 2,181,123 +0.49(+1.32%)
Dec 26, 2003 37.22 37.49 36.91 37.00 447,843 -0.22(-0.59%)
Dec 24, 2003 37.15 37.25 36.80 37.22 1,267,617 +0.27(+0.73%)
Dec 23, 2003 36.61 37.05 36.47 36.95 1,942,699 +0.13(+0.35%)
Dec 22, 2003 37.49 37.61 36.62 36.82 2,570,835 -0.66(-1.76%)
Dec 19, 2003 37.45 37.65 36.91 37.48 3,881,861 +0.15(+0.40%)
Dec 18, 2003 37.10 37.50 36.75 37.33 2,596,813 +0.33(+0.89%)
Dec 17, 2003 36.79 37.15 36.60 37.00 2,390,522 +0.23(+0.63%)
Dec 16, 2003 36.48 37.18 36.22 36.77 2,048,370 +0.13(+0.35%)
Dec 15, 2003 37.21 37.98 36.45 36.64 3,174,601 -0.30(-0.81%)
Dec 12, 2003 36.80 37.17 36.69 36.94 1,908,351 +0.04(+0.11%)
Dec 11, 2003 36.02 37.41 35.81 36.90 3,172,900 +0.93(+2.59%)
Dec 10, 2003 36.95 37.06 35.39 35.97 3,784,119 -0.78(-2.12%)
Dec 09, 2003 37.24 37.57 36.54 36.75 3,048,200 -0.59(-1.58%)
Dec 08, 2003 38.10 38.20 36.68 37.34 4,663,845 -0.93(-2.43%)
Dec 05, 2003 38.30 38.89 37.86 38.27 2,381,063 -0.23(-0.60%)
Dec 04, 2003 38.16 38.61 37.50 38.50 3,052,284 -0.07(-0.18%)
Dec 03, 2003 38.99 39.21 38.34 38.57 4,051,385 -0.23(-0.59%)
Dec 02, 2003 39.22 39.41 38.68 38.80 3,302,641 -0.44(-1.12%)
Dec 01, 2003 38.37 39.39 38.33 39.24 4,090,708 +1.06(+2.78%)
Nov 28, 2003 38.12 38.49 37.75 38.18 1,641,144 +0.08(+0.21%)
Nov 26, 2003 38.07 38.20 37.35 38.10 3,490,988 -0.08(-0.21%)
Nov 25, 2003 37.51 38.40 36.87 38.18 15,130,148 +0.65(+1.73%)
Nov 24, 2003 36.46 37.53 36.46 37.53 4,506,128 +1.41(+3.90%)
Nov 21, 2003 35.94 36.29 35.45 36.12 3,455,109 +0.18(+0.50%)
Nov 20, 2003 35.02 36.36 34.80 35.94 4,639,811 +0.75(+2.13%)
Nov 19, 2003 35.58 35.66 34.75 35.19 4,617,480 +0.76(+2.21%)
Nov 18, 2003 35.25 35.52 34.29 34.43 5,152,764 -0.83(-2.35%)
Nov 17, 2003 35.54 35.77 34.70 35.26 5,071,276 -0.49(-1.37%)
Nov 14, 2003 35.20 36.68 35.15 35.75 6,092,583 +0.50(+1.42%)
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