MENU

Biogen Idec (NQ: BIIB )

202.36 -0.18 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 283.98 292.00 283.06 291.81 2,935,368 +13.58(+4.88%)
Sep 29, 2015 270.60 288.57 270.60 278.23 3,819,550 +5.95(+2.19%)
Sep 28, 2015 282.54 284.00 267.04 272.28 4,907,621 -12.51(-4.39%)
Sep 25, 2015 298.78 298.78 280.32 284.79 3,366,113 -8.22(-2.81%)
Sep 24, 2015 295.58 298.15 287.12 293.01 2,661,854 -5.33(-1.79%)
Sep 23, 2015 299.27 303.79 296.30 298.34 1,642,940 -0.72(-0.24%)
Sep 22, 2015 292.52 300.00 289.00 299.06 4,391,630 +1.90(+0.64%)
Sep 21, 2015 315.29 315.43 294.62 297.16 4,161,248 -17.51(-5.56%)
Sep 18, 2015 321.06 324.10 313.00 314.67 4,618,814 -10.63(-3.27%)
Sep 17, 2015 321.19 330.54 318.38 325.30 2,589,181 +5.74(+1.80%)
Sep 16, 2015 319.05 322.41 315.08 319.56 1,984,860 -0.30(-0.09%)
Sep 15, 2015 316.41 321.65 313.29 319.86 2,060,441 +3.63(+1.15%)
Sep 14, 2015 316.89 318.20 311.94 316.23 1,812,764 +0.86(+0.27%)
Sep 11, 2015 310.67 315.50 307.21 315.37 1,928,844 +2.75(+0.88%)
Sep 10, 2015 302.91 315.77 302.11 312.62 2,189,594 +9.14(+3.01%)
Sep 09, 2015 313.55 317.82 302.47 303.48 1,623,542 -5.26(-1.70%)
Sep 08, 2015 306.91 309.22 302.55 308.74 1,840,910 +6.48(+2.14%)
Sep 04, 2015 297.72 302.26 302.26 302.26 1,696,600 +0.63(+0.21%)
Sep 03, 2015 306.47 309.72 300.84 301.63 1,787,531 -2.58(-0.85%)
Sep 02, 2015 298.48 304.43 293.61 304.21 2,271,490 +11.71(+4.00%)
Sep 01, 2015 292.22 301.87 291.26 292.50 2,498,485 -4.80(-1.61%)
Aug 31, 2015 302.16 304.51 296.47 297.30 1,641,286 -6.39(-2.10%)
Aug 28, 2015 301.00 306.45 299.76 303.69 2,059,085 -0.80(-0.26%)
Aug 27, 2015 301.37 308.50 299.37 304.49 2,498,397 +6.24(+2.09%)
Aug 26, 2015 290.10 298.61 283.44 298.25 3,133,076 +16.50(+5.86%)
Aug 25, 2015 292.64 298.00 281.50 281.75 3,744,169 +3.39(+1.22%)
Aug 24, 2015 269.05 295.15 265.00 278.35 5,879,766 -17.29(-5.85%)
Aug 21, 2015 305.71 312.65 295.46 295.64 3,659,423 -14.26(-4.60%)
Aug 20, 2015 314.78 316.90 309.21 309.90 1,913,140 -5.92(-1.87%)
Aug 19, 2015 311.99 319.35 310.50 315.82 1,832,351 +3.69(+1.18%)
Aug 18, 2015 316.80 317.15 310.60 312.13 1,213,208 -3.95(-1.25%)
Aug 17, 2015 313.49 317.66 311.02 316.08 1,607,216 +3.47(+1.11%)
Aug 14, 2015 314.22 316.26 309.14 312.61 2,006,873 -1.30(-0.41%)
Aug 13, 2015 316.97 319.48 313.75 313.91 1,316,145 -2.82(-0.89%)
Aug 12, 2015 312.30 317.86 307.50 316.73 1,964,264 +1.88(+0.60%)
Aug 11, 2015 312.56 319.12 311.72 314.85 1,851,604 -0.09(-0.03%)
Aug 10, 2015 312.20 317.25 312.00 314.94 2,452,902 +5.94(+1.92%)
Aug 07, 2015 316.00 316.19 305.67 309.00 4,259,045 -7.60(-2.40%)
Aug 06, 2015 336.67 337.50 315.30 316.60 3,829,802 -18.81(-5.61%)
Aug 05, 2015 333.00 338.51 332.81 335.41 2,307,900 +5.03(+1.52%)
Aug 04, 2015 325.88 334.80 324.52 330.38 3,585,912 +6.00(+1.85%)
Aug 03, 2015 320.33 325.81 319.11 324.38 3,024,796 +5.60(+1.76%)
Jul 31, 2015 319.57 322.35 312.70 318.78 2,261,458 +1.78(+0.56%)
Jul 30, 2015 312.54 319.42 310.52 317.00 2,303,788 +3.66(+1.17%)
Jul 29, 2015 321.92 323.00 309.15 313.34 3,277,893 -6.59(-2.06%)
Jul 28, 2015 312.52 320.51 308.68 319.93 3,546,777 +10.50(+3.39%)
Jul 27, 2015 305.40 325.00 303.76 309.43 9,973,942 +9.40(+3.13%)
Jul 24, 2015 327.00 327.00 299.76 300.03 16,634,140 -85.02(-22.08%)
Jul 23, 2015 394.17 396.23 384.51 385.05 2,598,801 -6.69(-1.71%)
Jul 22, 2015 39.00 401.11 389.61 391.74 4,052,743 -17.76(-4.34%)
Jul 21, 2015 410.35 412.24 405.51 409.50 1,767,653 +0.57(+0.14%)
Jul 20, 2015 407.53 409.40 403.01 408.93 1,816,251 +4.27(+1.06%)
Jul 17, 2015 406.37 407.02 401.75 404.66 1,890,273 +0.93(+0.23%)
Jul 16, 2015 402.72 407.31 402.05 403.73 1,335,248 +3.18(+0.79%)
Jul 15, 2015 404.59 407.83 399.53 400.55 1,471,755 +0.35(+0.09%)
Jul 14, 2015 396.95 403.21 393.71 400.20 1,507,198 +8.97(+2.29%)
Jul 13, 2015 391.21 395.79 388.64 391.23 1,517,779 +3.00(+0.77%)
Jul 10, 2015 401.00 401.44 381.86 388.23 3,887,459 -11.06(-2.77%)
Jul 09, 2015 403.56 404.36 399.29 399.29 1,325,182 +1.61(+0.40%)
Jul 08, 2015 405.00 406.23 396.73 397.68 1,312,892 -10.38(-2.54%)
Jul 07, 2015 405.25 409.91 400.33 408.06 1,488,876 +3.43(+0.85%)
Jul 06, 2015 399.86 412.00 399.51 404.63 1,189,697 +0.35(+0.09%)
Jul 02, 2015 407.29 404.28 404.28 404.28 928,600 -1.13(-0.28%)
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