MENU

Biogen Idec (NQ: BIIB )

270.33 +6.06 (+2.29%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 95.31 95.71 94.31 94.85 1,327,993 -0.46(-0.48%)
May 23, 2011 96.06 96.22 94.90 95.31 1,546,752 -1.80(-1.85%)
May 20, 2011 96.80 98.25 96.80 97.11 2,743,887 +0.39(+0.40%)
May 19, 2011 98.41 98.47 96.57 96.72 1,506,319 -1.04(-1.06%)
May 18, 2011 97.41 97.93 96.90 97.76 1,690,636 +0.19(+0.19%)
May 17, 2011 95.53 97.91 95.53 97.57 1,978,061 +1.43(+1.49%)
May 16, 2011 96.04 97.42 95.81 96.14 2,492,853 -0.47(-0.49%)
May 13, 2011 98.10 98.65 96.11 96.61 1,484,520 -1.63(-1.66%)
May 12, 2011 96.36 98.48 95.64 98.24 1,796,671 +1.65(+1.71%)
May 11, 2011 97.29 97.50 95.29 96.59 1,639,500 -0.75(-0.77%)
May 10, 2011 98.58 98.71 96.53 97.34 1,765,813 -0.76(-0.77%)
May 09, 2011 96.31 98.94 96.00 98.10 1,765,963 +1.98(+2.06%)
May 06, 2011 96.49 97.88 95.97 96.12 2,254,232 +0.65(+0.68%)
May 05, 2011 95.84 97.59 95.11 95.47 1,881,759 -1.01(-1.05%)
May 04, 2011 97.56 97.97 95.08 96.48 2,619,560 -1.51(-1.54%)
May 03, 2011 98.23 98.90 97.64 97.99 1,802,791 -0.68(-0.69%)
May 02, 2011 98.71 99.19 96.36 98.67 2,665,793 +1.02(+1.04%)
Apr 29, 2011 98.89 99.31 97.14 97.65 4,231,472 -1.32(-1.33%)
Apr 28, 2011 99.67 99.78 98.08 98.97 3,355,306 -0.52(-0.52%)
Apr 27, 2011 102.06 102.88 98.96 99.49 3,937,257 -2.31(-2.27%)
Apr 26, 2011 99.78 106.19 99.40 101.80 5,167,196 +1.52(+1.52%)
Apr 25, 2011 99.96 100.43 99.22 100.28 5,867,146 +0.58(+0.58%)
Apr 21, 2011 100.00 106.99 99.30 99.70 16,449,681 +13.13(+15.17%)
Apr 20, 2011 84.41 86.57 84.41 86.57 2,784,310 +2.58(+3.07%)
Apr 19, 2011 82.88 83.99 82.61 83.99 1,945,852 +1.38(+1.67%)
Apr 18, 2011 82.21 82.75 81.26 82.61 2,179,112 -0.35(-0.42%)
Apr 15, 2011 82.23 83.10 81.24 82.96 2,312,668 +0.77(+0.94%)
Apr 14, 2011 80.41 82.23 79.93 82.19 2,958,756 +1.23(+1.52%)
Apr 13, 2011 78.19 81.01 78.19 80.96 3,993,155 +2.77(+3.54%)
Apr 12, 2011 78.99 79.23 78.16 78.19 2,744,296 -0.36(-0.46%)
Apr 11, 2011 76.71 78.75 76.40 78.55 6,893,371 +5.26(+7.18%)
Apr 08, 2011 73.37 73.66 72.97 73.29 1,428,896 +0.26(+0.36%)
Apr 07, 2011 73.32 73.95 72.70 73.03 1,589,557 -0.57(-0.77%)
Apr 06, 2011 73.57 74.20 73.40 73.60 1,353,390 +0.35(+0.48%)
Apr 05, 2011 72.90 73.99 72.90 73.25 1,484,067 -0.02(-0.03%)
Apr 04, 2011 73.25 73.32 72.97 73.27 1,083,196 +0.31(+0.42%)
Apr 01, 2011 73.59 73.66 72.80 72.96 1,925,666 -0.51(-0.69%)
Mar 31, 2011 71.95 73.53 71.90 73.47 2,508,524 +1.57(+2.18%)
Mar 30, 2011 71.90 72.20 71.45 71.90 2,167,082 +0.80(+1.13%)
Mar 29, 2011 70.41 71.24 70.39 71.10 1,394,628 +0.56(+0.79%)
Mar 28, 2011 71.17 71.32 70.38 70.54 1,243,771 -0.66(-0.93%)
Mar 25, 2011 71.55 71.93 71.20 71.20 1,481,986 -0.07(-0.10%)
Mar 24, 2011 70.17 71.45 69.65 71.27 1,348,340 +1.20(+1.71%)
Mar 23, 2011 69.72 70.31 69.19 70.07 1,458,123 +0.31(+0.44%)
Mar 22, 2011 69.58 70.12 69.13 69.76 1,794,196 +0.15(+0.22%)
Mar 21, 2011 70.17 70.54 69.53 69.61 1,506,125 +0.08(+0.12%)
Mar 18, 2011 69.43 70.26 69.25 69.53 2,609,150 +0.28(+0.40%)
Mar 17, 2011 69.40 69.71 69.12 69.25 1,164,462 +0.55(+0.80%)
Mar 16, 2011 69.14 69.68 68.31 68.70 2,216,732 -0.86(-1.24%)
Mar 15, 2011 69.27 69.94 68.81 69.56 1,608,493 -1.09(-1.54%)
Mar 14, 2011 70.46 71.50 70.11 70.65 1,546,406 -0.35(-0.49%)
Mar 11, 2011 70.62 71.34 70.47 71.00 1,321,317 +0.40(+0.57%)
Mar 10, 2011 71.05 71.41 70.10 70.60 1,631,952 -1.14(-1.59%)
Mar 09, 2011 71.33 71.83 70.99 71.74 1,031,812 +0.14(+0.20%)
Mar 08, 2011 71.31 72.00 70.83 71.60 1,688,366 +0.36(+0.51%)
Mar 07, 2011 71.41 71.88 70.45 71.24 1,999,148 +0.09(+0.13%)
Mar 04, 2011 71.25 71.76 70.63 71.15 1,387,398 -0.27(-0.38%)
Mar 03, 2011 70.05 71.95 70.04 71.42 1,815,492 +1.42(+2.03%)
Mar 02, 2011 69.73 70.46 69.00 70.00 1,938,681 -0.18(-0.26%)
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