Biogen Idec (NQ: BIIB )

265.00 USD -1.80 (-0.67%)
Official Closing Price Updated: 7:54 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 276.08 276.28 267.59 268.85 1,701,600 -8.68(-3.13%)
Jan 30, 2020 288.12 288.12 276.14 277.53 1,600,993 -4.99(-1.77%)
Jan 29, 2020 282.05 283.38 279.66 282.52 1,166,223 +0.57(+0.20%)
Jan 28, 2020 283.96 284.29 280.72 281.95 1,136,493 +0.81(+0.29%)
Jan 27, 2020 278.14 282.33 276.23 281.14 1,405,468 +3.00(+1.08%)
Jan 24, 2020 284.21 284.99 277.32 278.14 1,260,600 -6.07(-2.14%)
Jan 23, 2020 287.23 288.08 281.21 284.21 1,936,132 -3.89(-1.35%)
Jan 22, 2020 288.17 290.85 287.60 288.10 1,571,001 +0.91(+0.32%)
Jan 21, 2020 286.54 287.84 282.76 287.19 2,253,084 +1.69(+0.59%)
Jan 17, 2020 287.32 288.00 284.90 285.50 1,765,100 -0.64(-0.22%)
Jan 16, 2020 294.49 294.80 284.24 286.14 2,799,313 -6.95(-2.37%)
Jan 15, 2020 298.94 300.37 292.41 293.09 1,975,635 -5.88(-1.97%)
Jan 14, 2020 294.10 306.35 291.27 298.97 2,112,618 +5.07(+1.73%)
Jan 13, 2020 294.81 295.50 290.83 293.90 1,401,120 -2.61(-0.88%)
Jan 10, 2020 294.64 298.74 294.36 296.51 1,164,400 +2.21(+0.75%)
Jan 09, 2020 293.99 296.57 292.36 294.30 966,484 +1.64(+0.56%)
Jan 08, 2020 288.88 294.19 287.81 292.66 1,059,026 +2.57(+0.89%)
Jan 07, 2020 290.57 291.84 287.99 290.09 1,034,005 -0.73(-0.25%)
Jan 06, 2020 290.24 291.19 288.20 290.82 1,271,002 -0.03(-0.01%)
Jan 03, 2020 290.77 292.68 290.22 290.85 700,600 -3.39(-1.15%)
Jan 02, 2020 299.06 299.08 292.28 294.24 1,178,304 -2.49(-0.84%)
Dec 31, 2019 295.28 297.36 292.84 296.73 810,100 +0.72(+0.24%)
Dec 30, 2019 300.37 301.57 295.01 296.01 873,187 -4.08(-1.36%)
Dec 27, 2019 302.85 303.05 299.49 300.09 677,600 -1.70(-0.56%)
Dec 26, 2019 304.47 306.94 301.28 301.79 738,175 -2.28(-0.75%)
Dec 24, 2019 301.64 304.65 301.07 304.07 433,700 +2.51(+0.83%)
Dec 23, 2019 302.90 305.72 300.86 301.56 1,542,163 +0.51(+0.17%)
Dec 20, 2019 301.00 301.85 299.50 301.05 3,949,600 +3.47(+1.17%)
Dec 19, 2019 297.27 298.77 295.01 297.58 1,472,375 +0.97(+0.33%)
Dec 18, 2019 297.63 300.83 295.55 296.61 1,790,811 -0.50(-0.17%)
Dec 17, 2019 301.86 301.93 296.30 297.11 1,360,259 -4.29(-1.42%)
Dec 16, 2019 297.81 301.74 296.75 301.40 1,398,702 +4.57(+1.54%)
Dec 13, 2019 298.00 304.00 294.89 296.83 1,946,100 +2.98(+1.01%)
Dec 12, 2019 291.94 296.17 290.93 293.85 1,951,212 +1.62(+0.55%)
Dec 11, 2019 296.82 299.29 292.00 292.23 1,313,890 -4.97(-1.67%)
Dec 10, 2019 294.38 300.26 294.37 297.20 1,227,234 +1.65(+0.56%)
Dec 09, 2019 300.27 304.32 295.46 295.55 2,076,995 -4.71(-1.57%)
Dec 06, 2019 299.68 304.56 299.68 300.26 2,261,300 +0.87(+0.29%)
Dec 05, 2019 291.00 309.06 275.04 299.39 5,988,569 +9.87(+3.41%)
Dec 04, 2019 290.15 293.14 284.03 289.52 1,736,219 -1.18(-0.41%)
Dec 03, 2019 291.78 294.65 289.80 290.70 1,671,937 -1.69(-0.58%)
Dec 02, 2019 292.35 296.60 290.16 292.39 1,822,216 -7.42(-2.47%)
Nov 29, 2019 301.10 305.18 299.40 299.81 944,500 -3.54(-1.17%)
Nov 27, 2019 303.61 304.00 298.68 303.35 1,369,900 +0.29(+0.10%)
Nov 26, 2019 301.60 307.35 301.60 303.06 2,417,212 +0.45(+0.15%)
Nov 25, 2019 301.63 307.01 300.56 302.61 2,226,104 +3.53(+1.18%)
Nov 22, 2019 288.40 301.86 288.32 299.08 3,288,300 +10.62(+3.68%)
Nov 21, 2019 285.35 289.18 283.76 288.46 1,292,209 +3.06(+1.07%)
Nov 20, 2019 285.09 289.10 283.88 285.40 1,409,625 -0.03(-0.01%)
Nov 19, 2019 282.11 290.69 280.51 285.43 2,001,527 +2.81(+0.99%)
Nov 18, 2019 280.43 283.50 280.05 282.62 1,626,700 +0.35(+0.12%)
Nov 15, 2019 278.25 283.95 277.11 282.27 1,922,100 +7.12(+2.59%)
Nov 14, 2019 282.84 282.84 271.48 275.15 2,354,906 -6.74(-2.39%)
Nov 13, 2019 290.25 290.25 280.95 281.89 1,925,445 -9.51(-3.26%)
Nov 12, 2019 295.00 296.25 289.12 291.40 1,860,852 -2.74(-0.93%)
Nov 11, 2019 292.48 294.92 290.52 294.14 1,007,716 +0.89(+0.30%)
Nov 08, 2019 286.53 293.39 285.25 293.25 1,477,100 +6.38(+2.22%)
Nov 07, 2019 289.52 290.56 285.60 286.87 1,430,662 -2.13(-0.74%)
Nov 06, 2019 292.34 293.00 286.85 289.00 1,306,356 -3.18(-1.09%)
Nov 05, 2019 293.75 295.09 288.82 292.18 1,374,342 -1.25(-0.43%)
Nov 04, 2019 301.14 302.56 293.13 293.43 1,573,826 -5.77(-1.93%)
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.