Biogen Idec (NQ: BIIB )

242.90 USD -7.23 (-2.89%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 237.18 240.49 237.01 237.49 1,337,301 -1.40(-0.59%)
May 30, 2013 235.82 241.12 233.12 238.89 1,267,994 -0.10(-0.04%)
May 29, 2013 239.42 242.18 238.44 238.99 1,143,833 -1.87(-0.78%)
May 28, 2013 237.23 242.64 236.28 240.86 1,451,726 +5.62(+2.39%)
May 24, 2013 230.87 235.40 229.35 235.24 0 +2.62(+1.13%)
May 23, 2013 230.25 235.10 226.01 232.62 1,231,116 -0.45(-0.19%)
May 22, 2013 232.27 238.83 230.06 233.07 0 +1.74(+0.75%)
May 21, 2013 226.17 234.20 226.00 231.33 0 +6.15(+2.73%)
May 20, 2013 226.05 234.46 224.33 225.18 1,281,640 -1.67(-0.74%)
May 17, 2013 228.36 228.86 224.60 226.85 0 -1.14(-0.50%)
May 16, 2013 226.68 228.84 223.11 227.99 1,592,661 +0.86(+0.38%)
May 15, 2013 228.73 230.98 224.58 227.13 0 +4.39(+1.97%)
May 13, 2013 216.50 222.93 215.94 222.74 0 +9.52(+4.46%)
May 10, 2013 210.76 213.38 209.05 213.22 0 +3.94(+1.88%)
May 09, 2013 210.40 212.04 208.50 209.28 0 -1.43(-0.68%)
May 08, 2013 212.03 215.62 209.57 210.71 0 -1.84(-0.87%)
May 07, 2013 214.81 216.62 211.65 212.55 0 -3.18(-1.47%)
May 06, 2013 221.72 222.00 215.39 215.73 0 -3.12(-1.43%)
May 03, 2013 220.39 219.49 217.85 218.85 0 +1.55(+0.71%)
May 02, 2013 214.68 219.08 213.26 217.30 0 +2.97(+1.39%)
May 01, 2013 215.39 218.39 214.00 214.33 0 -4.60(-2.10%)
Apr 30, 2013 223.94 226.18 218.21 218.93 0 -4.68(-2.09%)
Apr 29, 2013 219.71 225.00 219.35 223.61 2,066,235 +10.02(+4.69%)
Apr 26, 2013 215.89 216.00 212.53 213.59 1,083,351 -2.41(-1.12%)
Apr 25, 2013 212.23 217.67 212.10 216.00 1,984,793 +9.82(+4.76%)
Apr 24, 2013 211.93 212.31 205.91 206.18 1,584,901 -6.58(-3.09%)
Apr 23, 2013 216.88 217.60 211.23 212.76 1,971,634 -2.44(-1.13%)
Apr 22, 2013 204.86 216.67 204.36 215.20 2,678,205 +11.93(+5.87%)
Apr 19, 2013 197.65 203.72 197.50 203.27 942,567 +4.61(+2.32%)
Apr 18, 2013 204.18 204.18 197.92 198.66 978,791 -5.42(-2.66%)
Apr 17, 2013 200.11 204.75 199.00 204.08 1,309,947 +1.96(+0.97%)
Apr 16, 2013 201.51 202.48 197.74 202.12 1,308,037 +3.38(+1.70%)
Apr 15, 2013 206.88 207.50 198.51 198.75 1,409,009 -8.26(-3.99%)
Apr 12, 2013 202.59 209.00 201.90 207.01 1,833,671 +6.75(+3.37%)
Apr 11, 2013 198.94 201.00 197.18 200.26 884,832 +1.92(+0.97%)
Apr 10, 2013 193.69 198.44 193.22 198.34 887,261 +5.17(+2.68%)
Apr 09, 2013 194.51 195.43 192.20 193.17 746,358 -0.96(-0.49%)
Apr 08, 2013 193.60 194.88 192.33 194.13 709,139 +0.82(+0.42%)
Apr 05, 2013 193.05 193.99 191.80 193.31 1,317,863 -2.37(-1.21%)
Apr 04, 2013 197.76 198.87 194.48 195.68 1,199,070 -0.06(-0.03%)
Apr 03, 2013 198.38 199.05 194.16 195.74 1,824,010 -2.45(-1.24%)
Apr 02, 2013 194.94 199.54 194.23 198.19 2,039,241 +5.42(+2.81%)
Apr 01, 2013 193.66 196.78 191.80 192.77 2,067,026 +0.15(+0.08%)
Mar 28, 2013 186.60 192.92 186.36 192.62 3,996,008 +9.94(+5.44%)
Mar 27, 2013 176.52 184.17 176.01 182.68 2,456,383 +5.59(+3.16%)
Mar 26, 2013 177.42 178.13 175.98 177.09 1,232,662 +0.87(+0.49%)
Mar 25, 2013 178.48 178.48 175.63 176.22 1,136,549 -1.78(-1.00%)
Mar 22, 2013 176.88 178.90 176.88 178.00 929,554 +1.45(+0.82%)
Mar 21, 2013 177.28 178.33 176.18 176.55 1,047,714 -1.55(-0.87%)
Mar 20, 2013 177.06 178.41 176.64 178.10 830,709 +2.49(+1.42%)
Mar 19, 2013 175.78 177.55 174.72 175.61 1,236,352 +0.09(+0.05%)
Mar 18, 2013 174.81 176.74 174.53 175.52 870,968 -1.26(-0.71%)
Mar 15, 2013 175.96 178.18 175.76 176.78 2,049,444 +0.00(+0.00%)
Mar 14, 2013 176.20 177.91 175.91 176.78 1,041,776 +0.63(+0.36%)
Mar 13, 2013 175.62 176.34 174.23 176.15 1,191,460 +0.10(+0.06%)
Mar 12, 2013 174.44 176.47 173.81 176.05 1,944,621 +1.91(+1.10%)
Mar 11, 2013 171.85 174.21 171.42 174.14 1,092,173 +1.76(+1.02%)
Mar 08, 2013 172.41 172.99 171.22 172.38 1,165,528 +0.91(+0.53%)
Mar 07, 2013 172.44 173.00 171.00 171.47 968,849 -0.98(-0.57%)
Mar 06, 2013 171.54 172.58 169.99 172.45 1,073,982 +1.14(+0.67%)
Mar 05, 2013 170.08 173.72 170.05 171.31 1,371,156 +1.35(+0.79%)
Mar 04, 2013 167.64 170.02 165.98 169.96 1,230,019 +1.26(+0.75%)
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.