MENU

Biogen Idec (NQ: BIIB )

220.99 +2.77 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 186.60 192.92 186.36 192.62 3,996,008 +9.94(+5.44%)
Mar 27, 2013 176.52 184.17 176.01 182.68 2,456,383 +5.59(+3.16%)
Mar 26, 2013 177.42 178.13 175.98 177.09 1,232,662 +0.87(+0.49%)
Mar 25, 2013 178.48 178.48 175.63 176.22 1,136,549 -1.78(-1.00%)
Mar 22, 2013 176.88 178.90 176.88 178.00 929,554 +1.45(+0.82%)
Mar 21, 2013 177.28 178.33 176.18 176.55 1,047,714 -1.55(-0.87%)
Mar 20, 2013 177.06 178.41 176.64 178.10 830,709 +2.49(+1.42%)
Mar 19, 2013 175.78 177.55 174.72 175.61 1,236,352 +0.09(+0.05%)
Mar 18, 2013 174.81 176.74 174.53 175.52 870,968 -1.26(-0.71%)
Mar 15, 2013 175.96 178.18 175.76 176.78 2,049,444 +0.00(+0.00%)
Mar 14, 2013 176.20 177.91 175.91 176.78 1,041,776 +0.63(+0.36%)
Mar 13, 2013 175.62 176.34 174.23 176.15 1,191,460 +0.10(+0.06%)
Mar 12, 2013 174.44 176.47 173.81 176.05 1,944,621 +1.91(+1.10%)
Mar 11, 2013 171.85 174.21 171.42 174.14 1,092,173 +1.76(+1.02%)
Mar 08, 2013 172.41 172.99 171.22 172.38 1,165,528 +0.91(+0.53%)
Mar 07, 2013 172.44 173.00 171.00 171.47 968,849 -0.98(-0.57%)
Mar 06, 2013 171.54 172.58 169.99 172.45 1,073,982 +1.14(+0.67%)
Mar 05, 2013 170.08 173.72 170.05 171.31 1,371,156 +1.35(+0.79%)
Mar 04, 2013 167.64 170.02 165.98 169.96 1,230,019 +1.26(+0.75%)
Mar 01, 2013 165.30 171.11 164.45 168.70 1,710,887 +2.36(+1.42%)
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%)
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