MENU

Biogen Idec (NQ: BIIB )

204.00 +1.49 (+0.74%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 167.07 168.69 166.34 166.34 1,212,147 +0.28(+0.17%)
Feb 27, 2013 163.00 167.23 162.74 166.06 1,034,545 +4.07(+2.51%)
Feb 26, 2013 160.65 163.52 160.42 161.99 1,381,027 +0.63(+0.39%)
Feb 25, 2013 164.09 166.95 161.25 161.36 1,215,702 -3.04(-1.85%)
Feb 22, 2013 163.14 164.67 162.69 164.40 746,660 +1.80(+1.11%)
Feb 21, 2013 164.80 165.47 161.97 162.60 1,162,498 -2.17(-1.32%)
Feb 20, 2013 166.77 168.55 164.72 164.77 1,540,483 -2.04(-1.22%)
Feb 19, 2013 168.67 168.90 165.79 166.81 1,127,644 -1.93(-1.14%)
Feb 15, 2013 165.34 169.07 164.40 168.74 1,933,942 +4.15(+2.52%)
Feb 14, 2013 165.67 165.77 163.45 164.59 1,203,561 -1.32(-0.80%)
Feb 13, 2013 163.39 167.29 163.34 165.91 1,378,081 +0.46(+0.28%)
Feb 12, 2013 163.98 165.94 163.32 165.45 1,079,829 +1.49(+0.91%)
Feb 11, 2013 164.51 165.28 163.06 163.96 1,036,172 -0.48(-0.29%)
Feb 08, 2013 163.57 165.80 162.32 164.44 1,163,956 +4.14(+2.58%)
Feb 07, 2013 161.54 162.03 158.75 160.30 1,193,168 -0.68(-0.42%)
Feb 06, 2013 165.55 167.35 160.61 160.98 2,857,616 +5.25(+3.37%)
Feb 04, 2013 156.15 157.27 155.10 155.73 1,205,600 -1.57(-1.00%)
Feb 01, 2013 157.28 158.39 155.16 157.30 1,161,996 +1.22(+0.78%)
Jan 31, 2013 154.50 156.87 154.04 156.08 1,336,973 +1.00(+0.64%)
Jan 30, 2013 153.54 156.08 152.92 155.08 1,718,918 +1.16(+0.75%)
Jan 29, 2013 149.66 154.96 149.63 153.92 2,203,457 +3.93(+2.62%)
Jan 28, 2013 149.64 156.94 147.77 149.99 2,992,998 +3.79(+2.59%)
Jan 25, 2013 146.94 147.49 144.55 146.20 1,182,947 -0.21(-0.14%)
Jan 24, 2013 144.98 146.57 144.81 146.41 2,116,062 +2.86(+1.99%)
Jan 23, 2013 144.66 145.37 143.33 143.55 1,110,127 -1.31(-0.90%)
Jan 22, 2013 144.00 145.00 143.18 144.86 1,395,766 +0.58(+0.40%)
Jan 18, 2013 143.57 144.68 143.16 144.28 1,838,382 +0.56(+0.39%)
Jan 17, 2013 143.00 144.18 142.53 143.72 1,499,660 +0.90(+0.63%)
Jan 16, 2013 142.82 143.30 141.76 142.82 1,139,861 -0.19(-0.13%)
Jan 15, 2013 141.58 143.06 139.72 143.01 1,391,759 -0.87(-0.60%)
Jan 14, 2013 144.11 144.49 143.16 143.88 1,164,327 +0.09(+0.06%)
Jan 11, 2013 143.99 145.02 141.03 143.79 1,793,496 -0.12(-0.08%)
Jan 10, 2013 144.41 144.80 141.48 143.91 2,119,547 -0.17(-0.12%)
Jan 09, 2013 144.20 146.88 143.70 144.08 2,098,733 -0.31(-0.21%)
Jan 08, 2013 145.53 146.52 144.09 144.39 1,760,009 -2.03(-1.39%)
Jan 07, 2013 145.29 146.65 145.08 146.42 1,121,573 +0.49(+0.34%)
Jan 04, 2013 148.02 148.45 145.77 145.93 1,533,065 -1.93(-1.31%)
Jan 03, 2013 142.25 149.00 141.73 147.86 5,816,596 -2.14(-1.43%)
Jan 02, 2013 150.27 150.44 148.46 150.00 1,580,926 +3.63(+2.48%)
Dec 31, 2012 145.84 147.00 145.04 146.37 915,901 +0.32(+0.22%)
Dec 28, 2012 146.98 148.06 146.05 146.05 716,498 -1.71(-1.16%)
Dec 27, 2012 148.39 149.50 146.33 147.76 1,072,692 -0.67(-0.45%)
Dec 26, 2012 149.35 149.35 147.03 148.43 507,752 -0.64(-0.43%)
Dec 24, 2012 149.14 149.90 148.72 149.07 358,562 -0.84(-0.56%)
Dec 21, 2012 150.29 151.16 148.56 149.91 1,992,247 -1.30(-0.86%)
Dec 20, 2012 151.22 151.95 150.57 151.21 729,605 -0.10(-0.07%)
Dec 19, 2012 153.28 153.61 150.30 151.31 1,275,443 -2.11(-1.38%)
Dec 18, 2012 153.37 154.00 151.82 153.42 818,255 +0.77(+0.50%)
Dec 17, 2012 151.86 153.03 150.75 152.65 815,120 +1.40(+0.93%)
Dec 14, 2012 151.09 152.54 150.19 151.25 730,663 -0.31(-0.20%)
Dec 13, 2012 152.61 153.74 150.79 151.56 672,161 -0.79(-0.52%)
Dec 12, 2012 154.34 154.50 151.97 152.35 873,045 -1.87(-1.21%)
Dec 11, 2012 153.51 155.30 153.51 154.22 1,252,616 +1.08(+0.71%)
Dec 10, 2012 151.60 153.62 150.52 153.14 731,043 +1.85(+1.23%)
Dec 07, 2012 151.46 152.00 150.45 151.28 764,904 -0.44(-0.29%)
Dec 06, 2012 150.74 151.92 150.55 151.73 609,952 +1.18(+0.78%)
Dec 05, 2012 152.46 152.66 150.27 150.55 736,660 -1.31(-0.86%)
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