MENU

Biogen Idec (NQ: BIIB )

213.57 +1.64 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 273.82 273.82 273.82 0 +2.00(+0.74%)
Mar 28, 2018 266.38 275.00 265.69 271.82 1,991,754 +6.66(+2.51%)
Mar 27, 2018 269.75 273.37 263.41 265.16 1,880,503 -3.04(-1.13%)
Mar 26, 2018 263.24 270.20 262.48 268.20 2,226,802 +8.07(+3.10%)
Mar 23, 2018 272.95 273.25 259.76 260.13 3,039,625 -11.76(-4.33%)
Mar 22, 2018 275.46 278.37 271.63 271.89 1,748,038 -5.40(-1.95%)
Mar 21, 2018 279.61 280.98 276.00 277.29 1,340,017 -2.39(-0.85%)
Mar 20, 2018 278.66 281.40 276.51 279.68 1,313,354 +1.31(+0.47%)
Mar 19, 2018 285.83 286.49 276.43 278.37 1,530,369 -9.25(-3.22%)
Mar 16, 2018 289.40 292.28 287.47 287.62 2,294,189 +0.92(+0.32%)
Mar 15, 2018 286.48 288.26 285.13 286.70 1,342,931 +0.98(+0.34%)
Mar 14, 2018 285.03 289.17 282.80 285.72 2,039,475 +2.48(+0.88%)
Mar 13, 2018 282.21 286.54 280.52 283.24 2,258,565 +3.34(+1.19%)
Mar 12, 2018 286.00 286.68 279.29 279.90 2,349,005 -6.20(-2.17%)
Mar 09, 2018 285.87 286.76 281.70 286.10 1,715,005 +1.41(+0.50%)
Mar 08, 2018 285.47 286.82 283.23 284.69 1,304,449 +0.15(+0.05%)
Mar 07, 2018 282.00 284.54 1,402,891 -1.44(-0.50%)
Mar 06, 2018 286.86 288.68 283.76 285.98 874,189 -0.97(-0.34%)
Mar 05, 2018 284.16 288.12 282.59 286.95 904,335 -0.01(-0.00%)
Mar 02, 2018 278.22 288.00 277.00 286.96 1,511,910 +4.61(+1.63%)
Mar 01, 2018 288.11 291.44 281.36 282.35 2,339,185 -6.64(-2.30%)
Feb 28, 2018 291.26 292.89 287.39 288.99 1,715,917 -1.11(-0.38%)
Feb 27, 2018 290.83 294.03 289.42 290.10 1,697,274 +0.09(+0.03%)
Feb 26, 2018 294.00 296.10 288.80 290.01 1,448,249 -2.77(-0.95%)
Feb 23, 2018 287.59 294.24 285.60 292.78 2,541,459 +7.97(+2.80%)
Feb 22, 2018 283.97 284.81 2,481,596 -1.29(-0.45%)
Feb 21, 2018 287.56 290.66 285.11 286.10 1,918,978 -1.35(-0.47%)
Feb 20, 2018 292.00 294.85 286.58 287.45 1,993,752 -4.42(-1.51%)
Feb 16, 2018 291.87 291.87 291.87 0 -7.51(-2.51%)
Feb 15, 2018 300.75 289.27 299.38 3,033,707 +3.30(+1.11%)
Feb 14, 2018 316.45 288.51 296.08 5,419,027 -20.91(-6.60%)
Feb 13, 2018 315.01 319.00 312.35 316.99 711,454 +0.36(+0.11%)
Feb 12, 2018 319.25 323.18 315.50 316.63 1,328,602 -0.15(-0.05%)
Feb 09, 2018 313.27 319.93 302.28 316.78 2,180,365 +4.99(+1.60%)
Feb 08, 2018 328.70 311.50 311.79 1,385,776 -15.10(-4.62%)
Feb 07, 2018 329.90 333.59 326.25 326.89 1,234,547 -5.97(-1.79%)
Feb 06, 2018 322.52 332.95 321.11 332.86 1,762,871 -2.07(-0.62%)
Feb 05, 2018 344.58 348.34 330.04 334.93 1,509,639 -8.90(-2.59%)
Feb 02, 2018 343.98 348.69 342.31 343.83 1,094,965 -2.17(-0.63%)
Feb 01, 2018 348.18 352.38 344.58 346.00 1,362,815 -1.81(-0.52%)
Jan 31, 2018 357.34 359.61 345.72 347.81 1,386,795 -4.78(-1.36%)
Jan 30, 2018 355.47 357.75 351.50 352.59 1,127,602 -5.89(-1.64%)
Jan 29, 2018 365.15 367.90 357.47 358.48 1,317,923 -9.43(-2.56%)
Jan 26, 2018 356.17 370.57 356.05 367.91 2,232,708 +14.17(+4.01%)
Jan 25, 2018 358.00 358.00 341.21 353.74 1,863,028 +7.24(+2.09%)
Jan 24, 2018 348.89 350.12 342.30 346.50 1,508,234 -0.25(-0.07%)
Jan 23, 2018 348.00 354.28 345.74 346.75 1,163,451 -0.89(-0.26%)
Jan 22, 2018 343.59 347.82 342.03 347.64 1,195,189 +5.23(+1.53%)
Jan 19, 2018 347.57 347.57 341.82 342.41 1,232,214 -2.03(-0.59%)
Jan 18, 2018 343.99 345.00 337.50 344.44 1,302,476 -0.43(-0.12%)
Jan 17, 2018 339.72 347.78 337.28 344.87 1,428,975 +6.02(+1.78%)
Jan 16, 2018 337.63 344.87 336.56 338.85 1,256,664 +2.90(+0.86%)
Jan 12, 2018 335.95 335.95 335.95 0 +2.88(+0.86%)
Jan 11, 2018 338.01 338.54 329.34 333.07 1,001,967 -3.65(-1.08%)
Jan 10, 2018 339.94 336.72 973,445 +0.36(+0.11%)
Jan 09, 2018 329.65 339.49 329.06 336.36 1,326,295 +6.71(+2.04%)
Jan 08, 2018 341.45 341.94 327.26 329.65 1,438,614 -12.84(-3.75%)
Jan 05, 2018 342.00 344.12 339.06 342.49 1,486,430 +2.50(+0.74%)
Jan 04, 2018 339.73 341.40 335.46 339.99 967,068 +0.14(+0.04%)
Jan 03, 2018 333.46 340.45 332.71 339.85 1,121,698 +5.68(+1.70%)
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