MENU

Biogen Idec (NQ: BIIB )

217.58 -2.06 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 299.00 305.05 296.14 296.83 2,290,985 -7.88(-2.59%)
Apr 29, 2020 308.84 313.34 304.63 304.71 2,100,079 -0.51(-0.17%)
Apr 28, 2020 305.02 312.83 303.00 305.22 1,862,944 +1.98(+0.65%)
Apr 27, 2020 300.58 305.00 299.74 303.24 1,611,275 +5.44(+1.83%)
Apr 24, 2020 293.06 297.94 290.10 297.80 1,778,800 +5.80(+1.99%)
Apr 23, 2020 293.61 297.44 291.57 292.00 2,911,457 -6.01(-2.02%)
Apr 22, 2020 302.75 306.99 289.02 298.01 6,651,251 -31.00(-9.42%)
Apr 21, 2020 332.51 336.19 328.37 329.01 1,520,497 -10.40(-3.06%)
Apr 20, 2020 338.64 350.24 337.28 339.41 1,620,691 -3.14(-0.92%)
Apr 17, 2020 345.97 346.05 335.29 342.55 1,701,800 +4.21(+1.24%)
Apr 16, 2020 331.15 340.38 328.17 338.34 1,602,856 +11.40(+3.49%)
Apr 15, 2020 329.45 333.20 322.86 326.94 1,426,443 -6.82(-2.04%)
Apr 14, 2020 329.00 336.50 328.34 333.76 1,675,520 +10.82(+3.35%)
Apr 13, 2020 318.01 325.11 316.79 322.94 2,083,818 +1.89(+0.59%)
Apr 09, 2020 315.10 322.45 314.01 321.05 1,480,200 +4.10(+1.29%)
Apr 08, 2020 305.25 319.39 301.01 316.95 1,932,339 +15.74(+5.23%)
Apr 07, 2020 314.94 319.60 299.61 301.21 2,457,696 -10.18(-3.27%)
Apr 06, 2020 308.49 314.14 300.60 311.39 3,181,066 +10.88(+3.62%)
Apr 03, 2020 303.70 311.52 296.81 300.51 1,422,800 -3.96(-1.30%)
Apr 02, 2020 290.10 307.15 290.00 304.47 3,286,692 +11.20(+3.82%)
Apr 01, 2020 308.81 313.46 290.35 293.27 2,177,630 -23.11(-7.30%)
Mar 31, 2020 313.48 319.94 309.20 316.38 2,869,278 +0.25(+0.08%)
Mar 30, 2020 300.00 321.41 298.08 316.13 1,747,329 +19.38(+6.53%)
Mar 27, 2020 297.00 307.14 294.25 296.75 1,653,100 -8.19(-2.69%)
Mar 26, 2020 284.74 306.77 284.51 304.94 2,270,174 +19.96(+7.00%)
Mar 25, 2020 274.73 300.84 268.13 284.98 2,677,868 +8.79(+3.18%)
Mar 24, 2020 278.89 283.26 269.98 276.19 3,463,277 +7.00(+2.60%)
Mar 23, 2020 280.13 288.05 262.25 269.19 2,694,628 -9.58(-3.44%)
Mar 20, 2020 288.02 301.88 277.81 278.77 2,730,100 -9.25(-3.21%)
Mar 19, 2020 293.15 297.48 283.28 288.02 2,470,019 -10.66(-3.57%)
Mar 18, 2020 293.71 306.74 277.51 298.68 2,766,752 -6.64(-2.17%)
Mar 17, 2020 285.33 314.65 284.14 305.32 2,626,026 +23.60(+8.38%)
Mar 16, 2020 281.86 309.35 273.59 281.72 3,862,618 -23.49(-7.70%)
Mar 13, 2020 279.14 306.00 276.24 305.21 3,641,000 +36.33(+13.51%)
Mar 12, 2020 280.00 285.42 266.01 268.88 2,901,015 -25.37(-8.62%)
Mar 11, 2020 295.99 303.36 291.96 294.25 1,879,095 -11.38(-3.72%)
Mar 10, 2020 304.49 308.77 289.58 305.63 2,378,638 +8.44(+2.84%)
Mar 09, 2020 301.00 306.97 293.76 297.19 2,149,280 -20.76(-6.53%)
Mar 06, 2020 308.27 319.18 306.17 317.95 1,513,100 +0.25(+0.08%)
Mar 05, 2020 319.73 326.45 315.00 317.70 1,470,073 -10.75(-3.27%)
Mar 04, 2020 319.29 328.45 316.41 328.45 1,752,259 +12.67(+4.01%)
Mar 03, 2020 320.28 333.00 311.87 315.78 2,035,157 -12.11(-3.69%)
Mar 02, 2020 308.64 328.23 307.83 327.89 2,364,280 +19.50(+6.32%)
Feb 28, 2020 300.23 310.54 299.00 308.39 2,396,700 -1.69(-0.55%)
Feb 27, 2020 324.72 325.55 309.63 310.08 2,221,138 -17.37(-5.30%)
Feb 26, 2020 326.98 330.93 323.61 327.45 1,411,294 +3.34(+1.03%)
Feb 25, 2020 327.20 330.61 322.70 324.11 1,831,121 -1.87(-0.57%)
Feb 24, 2020 331.50 336.00 325.42 325.98 1,732,453 -10.73(-3.19%)
Feb 21, 2020 336.97 337.82 334.60 336.71 923,300 +0.07(+0.02%)
Feb 20, 2020 342.18 343.00 332.50 336.64 1,497,823 -4.40(-1.29%)
Feb 19, 2020 338.00 341.77 335.42 341.04 1,488,338 +3.94(+1.17%)
Feb 18, 2020 343.66 344.00 334.09 337.10 1,515,341 +4.10(+1.23%)
Feb 14, 2020 334.00 335.40 331.83 333.00 1,023,200 -1.25(-0.37%)
Feb 13, 2020 329.20 338.88 329.00 334.25 1,307,273 +2.49(+0.75%)
Feb 12, 2020 331.66 334.71 329.04 331.76 1,603,009 -0.53(-0.16%)
Feb 11, 2020 338.06 340.05 329.72 332.29 1,806,188 -6.64(-1.96%)
Feb 10, 2020 332.00 339.56 330.24 338.93 1,867,011 +0.23(+0.07%)
Feb 07, 2020 335.39 340.32 331.66 338.70 2,209,300 +1.46(+0.43%)
Feb 06, 2020 338.39 348.66 333.50 337.24 3,612,920 +4.37(+1.31%)
Feb 05, 2020 285.63 374.99 279.17 332.87 10,157,242 +49.58(+17.50%)
Feb 04, 2020 276.40 285.60 275.94 283.29 1,684,423 +10.56(+3.87%)
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