Biogen Idec (NQ: BIIB )

243.16 USD +2.99 (+1.24%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 221.71 223.31 219.20 219.29 1,649,800 -4.49(-2.01%)
May 30, 2019 223.01 224.97 221.12 223.78 1,071,280 +0.38(+0.17%)
May 29, 2019 223.64 224.49 221.23 223.40 1,549,970 -2.14(-0.95%)
May 28, 2019 227.79 230.14 225.09 225.54 1,876,226 -1.52(-0.67%)
May 24, 2019 229.73 230.51 225.82 227.06 1,792,500 -2.05(-0.89%)
May 23, 2019 232.94 233.22 227.38 229.11 2,120,675 -5.93(-2.52%)
May 22, 2019 231.92 236.89 230.05 235.04 1,477,994 +2.12(+0.91%)
May 21, 2019 230.07 234.49 228.81 232.92 1,530,549 +2.51(+1.09%)
May 20, 2019 228.18 232.01 226.61 230.41 2,004,443 +1.13(+0.49%)
May 17, 2019 229.50 232.00 228.11 229.28 1,893,200 -1.59(-0.69%)
May 16, 2019 230.46 232.83 229.80 230.87 1,447,520 +0.28(+0.12%)
May 15, 2019 228.80 232.07 227.05 230.59 1,394,341 +1.41(+0.62%)
May 14, 2019 225.88 230.45 225.41 229.18 1,900,257 +3.52(+1.56%)
May 13, 2019 222.99 226.91 222.12 225.66 1,799,255 -0.57(-0.25%)
May 10, 2019 227.68 228.50 222.58 226.23 1,899,500 -2.24(-0.98%)
May 09, 2019 229.17 229.52 224.34 228.47 2,108,472 -2.51(-1.09%)
May 08, 2019 229.25 232.53 227.59 230.98 2,087,713 +1.96(+0.86%)
May 07, 2019 233.79 238.17 227.69 229.02 3,150,258 -7.05(-2.99%)
May 06, 2019 228.95 236.68 227.50 236.07 2,368,769 +4.89(+2.12%)
May 03, 2019 232.77 234.11 230.55 231.18 2,382,300 +0.66(+0.29%)
May 02, 2019 229.83 234.49 229.22 230.52 1,965,594 +1.02(+0.44%)
May 01, 2019 228.97 232.44 227.89 229.50 1,666,520 +0.26(+0.11%)
Apr 30, 2019 229.67 231.43 226.40 229.24 1,914,018 -0.14(-0.06%)
Apr 29, 2019 230.96 231.70 228.08 229.38 1,517,403 -1.15(-0.50%)
Apr 26, 2019 230.25 231.44 226.69 230.53 1,660,700 +0.64(+0.28%)
Apr 25, 2019 224.03 232.20 223.09 229.89 2,547,342 +5.49(+2.45%)
Apr 24, 2019 232.02 232.80 223.46 224.40 4,123,705 -5.81(-2.52%)
Apr 23, 2019 228.27 233.35 226.74 230.21 2,556,196 +1.40(+0.61%)
Apr 22, 2019 226.99 232.18 226.57 228.81 1,803,056 +2.42(+1.07%)
Apr 18, 2019 227.28 227.88 221.53 226.39 2,760,900 -0.79(-0.35%)
Apr 17, 2019 229.77 231.88 225.28 227.18 2,375,129 -1.54(-0.67%)
Apr 16, 2019 232.17 233.44 227.42 228.72 2,425,236 -3.65(-1.57%)
Apr 15, 2019 235.04 235.88 231.57 232.37 1,753,401 -2.13(-0.91%)
Apr 12, 2019 235.00 236.79 233.61 234.50 2,001,800 +0.67(+0.29%)
Apr 11, 2019 240.52 240.74 231.05 233.83 2,875,453 -6.45(-2.68%)
Apr 10, 2019 237.65 241.87 235.75 240.28 1,612,532 +2.70(+1.14%)
Apr 09, 2019 239.25 239.25 235.72 237.58 2,146,073 -2.16(-0.90%)
Apr 08, 2019 241.83 243.05 238.38 239.74 2,087,929 -1.98(-0.82%)
Apr 05, 2019 235.47 244.08 235.31 241.72 3,250,600 +6.68(+2.84%)
Apr 04, 2019 231.40 236.80 231.04 235.04 2,629,759 +3.64(+1.57%)
Apr 03, 2019 235.00 235.00 228.50 231.40 3,937,690 -1.87(-0.80%)
Apr 02, 2019 232.35 237.55 232.35 233.27 3,337,053 +0.78(+0.34%)
Apr 01, 2019 239.07 239.46 232.22 232.49 3,525,585 -3.89(-1.65%)
Mar 29, 2019 235.59 237.14 233.02 236.38 2,697,100 +3.56(+1.53%)
Mar 28, 2019 230.98 236.28 230.11 232.82 2,856,076 +2.87(+1.25%)
Mar 27, 2019 232.94 237.77 227.08 229.95 4,041,202 -2.96(-1.27%)
Mar 26, 2019 221.89 233.76 221.57 232.91 6,805,393 +12.65(+5.74%)
Mar 25, 2019 220.02 221.88 216.12 220.26 5,967,874 +3.55(+1.64%)
Mar 22, 2019 225.10 226.80 216.49 216.71 8,490,800 -10.17(-4.48%)
Mar 21, 2019 230.07 235.77 224.60 226.88 21,612,645 -93.71(-29.23%)
Mar 20, 2019 323.67 325.00 320.14 320.59 993,440 -3.17(-0.98%)
Mar 19, 2019 326.26 327.75 322.40 323.76 1,081,877 -1.88(-0.58%)
Mar 18, 2019 328.55 330.00 324.28 325.64 1,036,164 -4.23(-1.28%)
Mar 15, 2019 321.96 330.10 321.96 329.87 2,368,000 +8.35(+2.60%)
Mar 14, 2019 321.53 323.55 318.70 321.52 1,157,518 +0.96(+0.30%)
Mar 13, 2019 313.12 321.22 312.11 320.56 1,107,371 +7.84(+2.51%)
Mar 12, 2019 313.08 315.28 311.26 312.72 1,332,443 +1.26(+0.40%)
Mar 11, 2019 308.28 312.15 307.28 311.46 1,491,671 +3.53(+1.15%)
Mar 08, 2019 312.29 313.33 305.90 307.93 1,602,100 -7.36(-2.33%)
Mar 07, 2019 317.11 317.99 314.18 315.29 1,078,568 -2.68(-0.84%)
Mar 06, 2019 327.49 328.41 317.84 317.97 1,007,815 -8.90(-2.72%)
Mar 05, 2019 327.75 330.12 325.04 326.87 1,000,930 -0.39(-0.12%)
Mar 04, 2019 335.60 336.57 324.44 327.26 1,046,896 -6.84(-2.05%)
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.