Skip to main content

Biogen Idec (NQ: BIIB )

216.86 +0.52 (+0.24%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 255.85 256.86 251.08 252.86 752,443 -4.15(-1.61%)
Sep 29, 2023 258.53 259.23 255.25 257.01 887,900 -0.82(-0.32%)
Sep 28, 2023 258.48 259.35 256.25 257.83 641,269 +0.31(+0.12%)
Sep 27, 2023 258.44 261.38 255.16 257.52 806,432 -0.53(-0.21%)
Sep 26, 2023 254.97 258.46 254.04 258.05 855,908 +3.03(+1.19%)
Sep 25, 2023 257.10 255.12 253.54 255.02 766,208 -2.66(-1.03%)
Sep 22, 2023 259.33 260.72 257.09 257.68 800,827 -1.25(-0.48%)
Sep 21, 2023 258.80 260.27 256.76 258.93 974,567 -1.60(-0.61%)
Sep 20, 2023 257.32 262.48 256.42 260.53 1,143,107 +3.86(+1.50%)
Sep 19, 2023 253.66 256.80 253.33 256.67 570,233 +3.37(+1.33%)
Sep 18, 2023 254.94 256.05 252.62 253.30 509,801 -1.49(-0.58%)
Sep 15, 2023 256.63 257.58 254.00 254.79 1,353,045 -1.53(-0.60%)
Sep 14, 2023 256.63 258.85 256.00 256.32 652,993 +0.41(+0.16%)
Sep 13, 2023 258.62 260.00 255.05 255.91 623,920 -2.53(-0.98%)
Sep 12, 2023 258.92 260.57 257.89 258.44 611,211 -0.48(-0.19%)
Sep 11, 2023 260.12 261.99 258.33 258.92 585,026 -0.07(-0.03%)
Sep 08, 2023 262.22 262.70 258.62 258.99 788,076 -2.35(-0.90%)
Sep 07, 2023 263.21 263.27 256.92 261.34 1,199,251 -2.38(-0.90%)
Sep 06, 2023 266.47 266.47 261.50 263.72 944,653 -2.57(-0.97%)
Sep 05, 2023 269.43 270.50 266.11 266.29 932,543 -0.88(-0.33%)
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.