Biogen Idec (NQ: BIIB )

245.87 USD +1.78 (+0.73%)
Official Closing Price Updated: 7:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.93 40.85 38.93 40.63 6,261,765 +2.14(+5.56%)
Oct 28, 2005 38.39 38.79 38.02 38.49 3,854,537 +0.14(+0.37%)
Oct 27, 2005 38.81 39.42 38.29 38.35 4,960,225 -1.66(-4.15%)
Oct 26, 2005 40.21 40.60 39.79 40.01 3,198,947 -0.41(-1.01%)
Oct 25, 2005 39.82 40.43 39.47 40.42 2,804,896 +0.77(+1.94%)
Oct 24, 2005 39.15 39.70 38.83 39.65 2,520,281 +0.56(+1.43%)
Oct 21, 2005 39.45 39.45 38.90 39.09 3,788,911 +0.08(+0.21%)
Oct 20, 2005 39.25 39.34 38.62 39.01 4,226,778 -0.26(-0.66%)
Oct 19, 2005 38.34 39.27 38.00 39.27 3,460,101 +0.62(+1.60%)
Oct 18, 2005 38.83 39.04 38.41 38.65 2,953,361 +0.02(+0.05%)
Oct 17, 2005 38.28 39.12 38.24 38.63 3,570,606 +0.61(+1.60%)
Oct 14, 2005 37.35 38.10 37.16 38.02 3,183,301 +0.96(+2.59%)
Oct 13, 2005 35.97 37.38 35.70 37.06 4,343,164 +1.12(+3.12%)
Oct 12, 2005 36.36 36.85 35.66 35.94 3,198,409 -0.63(-1.72%)
Oct 11, 2005 37.59 37.85 36.19 36.57 3,433,953 -0.95(-2.53%)
Oct 10, 2005 37.84 38.19 37.21 37.52 2,494,279 -0.19(-0.50%)
Oct 07, 2005 37.55 37.92 37.02 37.71 2,644,561 +0.47(+1.26%)
Oct 06, 2005 38.64 38.89 37.07 37.24 5,134,643 -1.62(-4.17%)
Oct 05, 2005 40.37 40.44 38.86 38.86 2,410,864 -1.40(-3.48%)
Oct 04, 2005 39.90 40.73 39.77 40.26 3,328,412 +0.34(+0.85%)
Oct 03, 2005 39.58 40.00 38.91 39.92 4,007,746 +0.44(+1.11%)
Sep 30, 2005 38.47 39.61 38.47 39.48 3,192,974 +0.88(+2.28%)
Sep 29, 2005 38.25 38.85 37.80 38.60 3,019,882 +0.45(+1.18%)
Sep 28, 2005 37.70 38.95 37.61 38.15 3,392,363 +0.10(+0.26%)
Sep 27, 2005 38.99 39.29 37.84 38.05 3,915,268 -0.41(-1.07%)
Sep 26, 2005 38.80 38.80 37.83 38.46 3,753,005 -0.10(-0.26%)
Sep 23, 2005 38.56 39.00 38.36 38.56 2,756,792 -0.35(-0.90%)
Sep 22, 2005 38.91 39.56 38.68 38.91 3,290,781 -0.51(-1.29%)
Sep 21, 2005 40.58 40.62 39.26 39.42 4,033,022 -0.81(-2.01%)
Sep 20, 2005 40.32 41.74 40.14 40.23 3,391,464 -0.06(-0.15%)
Sep 19, 2005 41.22 41.24 40.01 40.29 2,190,334 -0.95(-2.30%)
Sep 16, 2005 39.98 41.34 39.94 41.24 3,984,423 +0.80(+1.98%)
Sep 15, 2005 40.75 40.95 40.23 40.44 2,058,943 -0.23(-0.57%)
Sep 14, 2005 41.12 41.55 40.53 40.67 1,807,600 -0.63(-1.53%)
Sep 13, 2005 41.83 41.88 40.89 41.30 2,348,698 -0.58(-1.38%)
Sep 12, 2005 41.54 42.36 41.54 41.88 2,207,883 +0.02(+0.05%)
Sep 09, 2005 41.86 42.73 41.57 41.86 7,677,605 -0.58(-1.37%)
Sep 08, 2005 42.40 42.94 42.25 42.44 2,053,415 -0.03(-0.07%)
Sep 07, 2005 42.34 42.69 42.15 42.47 3,157,504 +0.06(+0.14%)
Sep 06, 2005 42.20 42.81 42.07 42.41 3,547,956 -0.01(-0.02%)
Sep 02, 2005 42.98 43.00 41.84 42.42 1,915,046 -0.38(-0.89%)
Sep 01, 2005 42.20 43.41 42.14 42.80 4,852,074 +0.66(+1.57%)
Aug 31, 2005 41.00 42.15 40.83 42.14 4,596,278 +1.24(+3.03%)
Aug 30, 2005 40.74 40.99 40.52 40.90 2,086,318 -0.09(-0.22%)
Aug 29, 2005 40.68 41.25 40.63 40.99 3,031,639 -0.06(-0.15%)
Aug 26, 2005 40.25 41.26 40.19 41.05 3,462,815 +0.13(+0.32%)
Aug 25, 2005 39.99 41.42 39.81 40.92 3,553,120 +1.05(+2.63%)
Aug 24, 2005 39.62 40.50 39.62 39.87 2,363,447 +0.02(+0.05%)
Aug 23, 2005 40.25 40.40 39.79 39.85 2,757,331 -0.32(-0.80%)
Aug 22, 2005 40.28 41.08 40.05 40.17 2,008,952 -0.07(-0.17%)
Aug 19, 2005 40.36 40.90 40.12 40.24 2,942,130 -0.36(-0.89%)
Aug 18, 2005 40.62 41.24 40.36 40.60 2,275,595 +0.05(+0.12%)
Aug 17, 2005 41.00 41.31 40.50 40.55 3,241,472 -0.53(-1.29%)
Aug 16, 2005 41.83 42.00 40.96 41.08 2,686,719 -0.63(-1.51%)
Aug 15, 2005 41.41 42.14 41.17 41.71 2,978,235 +0.13(+0.31%)
Aug 12, 2005 41.57 41.86 41.19 41.58 3,996,328 -0.15(-0.36%)
Aug 11, 2005 41.08 41.81 40.91 41.73 2,862,951 +0.46(+1.11%)
Aug 10, 2005 41.25 41.83 40.73 41.27 5,344,869 +0.03(+0.07%)
Aug 09, 2005 39.90 42.65 39.81 41.24 19,256,944 +2.82(+7.34%)
Aug 08, 2005 38.08 38.67 37.69 38.42 3,677,316 +0.30(+0.79%)
Aug 05, 2005 39.56 39.65 38.06 38.12 5,062,096 -1.36(-3.44%)
Aug 04, 2005 40.63 40.63 39.17 39.48 4,637,696 -1.21(-2.97%)
Aug 03, 2005 40.65 40.87 40.36 40.69 2,305,030 -0.15(-0.37%)
Aug 02, 2005 40.45 40.96 40.38 40.84 2,857,420 +0.42(+1.04%)
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.