Skip to main content

Biogen Idec (NQ: BIIB )

215.63 -0.71 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 260.16 261.00 257.00 258.77 802,816 -1.81(-0.69%)
Dec 28, 2023 262.86 263.98 260.29 260.58 755,983 -1.35(-0.52%)
Dec 27, 2023 261.59 263.34 260.64 261.93 624,334 +1.23(+0.47%)
Dec 26, 2023 258.50 261.13 257.80 260.70 550,174 +2.73(+1.06%)
Dec 22, 2023 255.31 258.78 255.19 257.97 689,604 +4.11(+1.62%)
Dec 21, 2023 250.03 254.97 250.03 253.86 940,059 +5.70(+2.30%)
Dec 20, 2023 251.50 253.00 248.10 248.16 755,524 -3.53(-1.40%)
Dec 19, 2023 250.33 252.87 249.09 251.69 1,263,465 +1.36(+0.54%)
Dec 18, 2023 249.70 251.43 247.04 250.33 1,642,188 +2.20(+0.89%)
Dec 15, 2023 257.34 259.86 248.01 248.13 3,874,339 -8.41(-3.28%)
Dec 14, 2023 257.00 261.46 254.76 256.54 1,913,138 +0.98(+0.38%)
Dec 13, 2023 249.27 255.69 248.76 255.56 1,478,452 +6.52(+2.62%)
Dec 12, 2023 247.55 250.89 244.11 249.04 1,228,832 +2.93(+1.19%)
Dec 11, 2023 248.00 251.19 242.50 246.11 1,428,379 +6.82(+2.85%)
Dec 08, 2023 237.65 240.81 236.80 239.29 987,954 +0.17(+0.07%)
Dec 07, 2023 237.77 239.93 235.74 239.12 1,221,443 +5.25(+2.24%)
Dec 06, 2023 230.53 236.00 229.34 233.87 950,350 +4.30(+1.87%)
Dec 05, 2023 232.00 232.48 229.16 229.57 861,289 -3.28(-1.41%)
Dec 04, 2023 234.11 236.24 232.32 232.85 945,641 -1.79(-0.76%)
Dec 01, 2023 233.95 234.76 231.11 234.64 734,994 +0.56(+0.24%)
Nov 30, 2023 232.68 235.11 229.24 234.08 1,492,740 +2.02(+0.87%)
Nov 29, 2023 228.00 234.06 227.41 232.06 1,463,637 +4.65(+2.04%)
Nov 28, 2023 227.65 227.65 223.89 227.41 802,157 -1.38(-0.60%)
Nov 27, 2023 231.25 232.25 227.09 228.79 814,891 -3.16(-1.36%)
Nov 24, 2023 231.25 232.47 229.37 231.95 396,391 +0.70(+0.30%)
Nov 22, 2023 230.95 231.41 229.49 231.25 505,525 +1.68(+0.73%)
Nov 21, 2023 230.40 231.91 228.88 229.57 696,092 -0.54(-0.23%)
Nov 20, 2023 228.13 231.00 228.13 230.11 819,612 +2.11(+0.93%)
Nov 17, 2023 230.94 230.94 226.75 228.00 1,447,304 -1.46(-0.64%)
Nov 16, 2023 231.22 232.88 227.85 229.46 790,672 -0.17(-0.07%)
Nov 15, 2023 224.43 231.66 223.17 229.63 1,345,924 +4.37(+1.94%)
Nov 14, 2023 226.14 227.46 224.02 225.26 999,700 +2.67(+1.20%)
Nov 13, 2023 223.24 224.73 220.86 222.59 856,352 -2.20(-0.98%)
Nov 10, 2023 225.39 226.94 221.39 224.79 1,330,259 +0.14(+0.06%)
Nov 09, 2023 231.97 232.11 222.59 224.65 1,578,039 -7.04(-3.04%)
Nov 08, 2023 245.69 246.51 229.10 231.69 2,801,996 -13.92(-5.67%)
Nov 07, 2023 246.60 248.39 241.52 245.61 1,482,737 -3.02(-1.21%)
Nov 06, 2023 249.50 251.50 247.65 248.63 1,061,338 -0.87(-0.35%)
Nov 03, 2023 244.20 251.51 243.66 249.50 992,630 +7.64(+3.16%)
Nov 02, 2023 239.60 242.50 237.38 241.86 801,973 +2.24(+0.93%)
Nov 01, 2023 238.56 241.06 235.10 239.62 841,896 +2.08(+0.88%)
Oct 31, 2023 236.69 239.00 236.07 237.54 681,446 +0.33(+0.14%)
Oct 30, 2023 235.32 237.87 234.39 237.21 857,172 +2.69(+1.15%)
Oct 27, 2023 240.00 240.28 233.76 234.52 1,089,330 -6.56(-2.72%)
Oct 26, 2023 248.41 249.97 241.01 241.08 1,364,672 -5.64(-2.29%)
Oct 25, 2023 249.89 250.74 244.61 246.72 1,203,870 -5.39(-2.14%)
Oct 24, 2023 253.42 255.53 249.41 252.11 795,683 -1.28(-0.51%)
Oct 23, 2023 256.34 256.34 251.88 253.39 963,139 -4.06(-1.58%)
Oct 20, 2023 258.01 260.50 255.46 257.45 1,938,366 +0.15(+0.06%)
Oct 19, 2023 263.45 263.45 256.10 257.30 1,225,264 -6.20(-2.35%)
Oct 18, 2023 266.68 268.14 263.31 263.50 977,078 -3.93(-1.47%)
Oct 17, 2023 268.11 269.43 265.73 267.43 623,330 -0.51(-0.19%)
Oct 16, 2023 262.04 268.75 261.76 267.94 1,227,072 +5.68(+2.17%)
Oct 13, 2023 261.18 262.35 258.81 262.26 869,811 +1.27(+0.49%)
Oct 12, 2023 266.92 268.02 259.39 260.99 1,553,956 -5.53(-2.07%)
Oct 11, 2023 265.60 268.44 264.88 266.52 814,173 +2.38(+0.90%)
Oct 10, 2023 264.48 265.19 262.76 264.14 689,930 -0.07(-0.03%)
Oct 09, 2023 262.98 264.89 260.00 264.21 611,996 +0.96(+0.36%)
Oct 06, 2023 259.50 265.18 258.76 263.25 1,081,367 +3.48(+1.34%)
Oct 05, 2023 258.00 260.14 255.65 259.77 814,154 +2.61(+1.01%)
Oct 04, 2023 252.13 257.55 251.54 257.16 1,033,596 +5.85(+2.33%)
Oct 03, 2023 251.95 253.75 248.41 251.31 830,043 -1.55(-0.61%)
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.