MENU

Biogen Idec (NQ: BIIB )

262.73 +1.04 (+0.40%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 408.32 409.98 404.38 405.41 992,526 +1.47(+0.36%)
Jun 30, 2015 403.55 405.00 396.66 403.94 1,582,231 +7.73(+1.95%)
Jun 29, 2015 404.50 407.86 395.90 396.21 1,474,127 -12.52(-3.06%)
Jun 26, 2015 412.24 413.70 405.79 408.73 958,701 -2.56(-0.62%)
Jun 25, 2015 412.92 417.68 410.06 411.29 902,781 +0.64(+0.16%)
Jun 24, 2015 415.43 415.99 410.27 410.65 990,646 -5.61(-1.35%)
Jun 23, 2015 419.65 420.70 414.04 416.26 1,081,340 -1.31(-0.31%)
Jun 22, 2015 415.00 419.90 414.79 417.57 1,185,728 +6.52(+1.59%)
Jun 19, 2015 406.61 414.00 406.61 411.05 2,951,884 +9.50(+2.37%)
Jun 18, 2015 393.47 404.90 393.40 401.55 1,677,259 +10.69(+2.73%)
Jun 17, 2015 389.35 391.90 386.31 390.86 920,924 +2.58(+0.66%)
Jun 16, 2015 386.59 390.99 385.45 388.28 930,941 +0.00(+0.00%)
Jun 15, 2015 386.64 390.43 382.02 388.28 1,048,502 -0.49(-0.13%)
Jun 12, 2015 391.26 395.80 386.25 388.77 1,078,418 -4.77(-1.21%)
Jun 11, 2015 390.60 395.15 390.16 393.54 1,323,308 +5.04(+1.30%)
Jun 10, 2015 382.97 390.06 378.00 388.50 1,573,178 +6.50(+1.70%)
Jun 09, 2015 384.27 386.37 378.82 382.00 1,260,764 -4.37(-1.13%)
Jun 08, 2015 387.66 389.39 384.67 386.37 776,984 -1.49(-0.38%)
Jun 05, 2015 382.88 389.75 381.57 387.86 998,812 +3.52(+0.92%)
Jun 04, 2015 385.50 387.54 382.54 384.34 1,527,560 -3.14(-0.81%)
Jun 03, 2015 388.77 393.79 387.36 387.48 1,281,424 -0.14(-0.04%)
Jun 02, 2015 391.36 391.75 384.00 387.62 1,947,063 -5.73(-1.46%)
Jun 01, 2015 398.87 399.58 391.00 393.35 1,193,635 -3.64(-0.92%)
May 29, 2015 400.09 401.89 395.64 396.99 1,303,117 -3.11(-0.78%)
May 28, 2015 402.30 403.85 399.10 400.10 789,112 -2.82(-0.70%)
May 27, 2015 393.81 403.22 391.52 402.92 1,117,038 +10.04(+2.56%)
May 26, 2015 397.17 399.93 391.62 392.88 899,687 -5.80(-1.45%)
May 22, 2015 399.19 398.68 398.68 398.68 829,800 -2.47(-0.62%)
May 21, 2015 400.24 401.65 397.97 401.15 858,982 +0.15(+0.04%)
May 20, 2015 394.50 403.48 391.61 401.00 1,478,546 +5.83(+1.48%)
May 19, 2015 396.01 400.11 393.96 395.17 1,346,952 -0.25(-0.06%)
May 18, 2015 389.38 396.40 389.32 395.42 996,354 +4.18(+1.07%)
May 15, 2015 395.00 398.19 389.08 391.24 1,443,126 -3.11(-0.79%)
May 14, 2015 392.98 395.11 387.37 394.35 1,613,094 +4.31(+1.11%)
May 13, 2015 396.00 398.38 388.72 390.04 1,170,296 -5.26(-1.33%)
May 12, 2015 393.20 397.78 389.00 395.30 1,142,526 -1.61(-0.41%)
May 11, 2015 403.20 404.00 395.00 396.91 1,574,708 -1.52(-0.38%)
May 08, 2015 390.88 399.50 390.03 398.43 2,037,778 +15.14(+3.95%)
May 07, 2015 384.00 388.07 380.61 383.29 1,297,907 -0.27(-0.07%)
May 06, 2015 387.25 389.99 380.41 383.56 1,279,700 -2.24(-0.58%)
May 05, 2015 385.00 388.44 381.00 385.80 1,594,816 -0.42(-0.11%)
May 04, 2015 389.45 393.89 384.75 386.22 1,456,993 +0.00(+0.00%)
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