Skip to main content

Biogen Idec (NQ: BIIB )

292.94 +1.04 (+0.36%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 197.89 198.49 193.65 195.38 871,239 -0.70(-0.36%)
Aug 30, 2022 196.60 197.78 195.17 196.08 623,007 -1.03(-0.52%)
Aug 29, 2022 197.19 198.61 195.62 197.11 479,690 -1.48(-0.75%)
Aug 26, 2022 205.33 206.29 198.53 198.59 973,491 -6.24(-3.05%)
Aug 25, 2022 202.49 205.06 200.69 204.83 673,236 +3.05(+1.51%)
Aug 24, 2022 201.74 202.90 200.15 201.78 698,837 -1.03(-0.51%)
Aug 23, 2022 207.47 207.67 200.15 202.81 872,939 -4.89(-2.35%)
Aug 22, 2022 212.25 212.93 207.19 207.70 760,850 -6.39(-2.98%)
Aug 19, 2022 215.79 216.61 212.46 214.09 623,398 -2.25(-1.04%)
Aug 18, 2022 216.94 216.98 214.33 216.34 514,481 -1.24(-0.57%)
Aug 17, 2022 218.81 219.65 216.61 217.58 485,372 -2.06(-0.94%)
Aug 16, 2022 221.74 222.13 217.55 219.64 607,479 -2.74(-1.23%)
Aug 15, 2022 220.99 222.50 217.96 222.38 670,042 +1.39(+0.63%)
Aug 12, 2022 218.58 222.17 218.58 220.99 769,052 +2.77(+1.27%)
Aug 11, 2022 221.22 222.82 216.92 218.22 653,059 -2.82(-1.28%)
Aug 10, 2022 220.60 221.62 216.98 221.04 925,540 +3.45(+1.59%)
Aug 09, 2022 216.34 218.60 214.29 217.59 564,921 +0.03(+0.01%)
Aug 08, 2022 216.79 222.22 215.38 217.56 932,182 -0.64(-0.29%)
Aug 05, 2022 215.83 219.07 215.06 218.20 670,487 +0.90(+0.41%)
Aug 04, 2022 214.74 218.85 214.74 217.30 991,193 +3.70(+1.73%)
Aug 03, 2022 210.00 217.03 210.00 213.60 1,005,562 +4.45(+2.13%)
Aug 02, 2022 209.51 213.46 208.55 209.15 685,275 -0.11(-0.05%)
Aug 01, 2022 213.90 214.64 208.81 209.26 1,117,632 -5.80(-2.70%)
Jul 29, 2022 212.51 216.69 211.59 215.06 1,152,013 +0.86(+0.40%)
Jul 28, 2022 212.36 215.22 208.73 214.20 852,636 +1.28(+0.60%)
Jul 27, 2022 209.65 213.67 209.65 212.92 849,178 +2.07(+0.98%)
Jul 26, 2022 206.70 214.02 206.70 210.85 916,159 +3.28(+1.58%)
Jul 25, 2022 205.99 207.96 204.18 207.57 776,914 +1.32(+0.64%)
Jul 22, 2022 214.44 215.31 205.29 206.25 842,311 -7.81(-3.65%)
Jul 21, 2022 208.27 214.68 207.94 214.06 1,136,892 +6.57(+3.17%)
Jul 20, 2022 217.00 220.70 204.67 207.49 1,991,046 -12.77(-5.80%)
Jul 19, 2022 217.74 222.20 216.28 220.26 1,074,655 +5.92(+2.76%)
Jul 18, 2022 217.57 218.79 213.05 214.34 1,056,143 -2.67(-1.23%)
Jul 15, 2022 215.37 217.36 213.75 217.01 732,085 +2.74(+1.28%)
Jul 14, 2022 212.98 215.05 210.26 214.27 920,130 -0.26(-0.12%)
Jul 13, 2022 211.92 216.34 211.92 214.53 635,105 -1.05(-0.49%)
Jul 12, 2022 216.66 218.56 214.04 215.58 711,078 +0.32(+0.15%)
Jul 11, 2022 217.56 218.00 214.52 215.26 609,717 -3.54(-1.62%)
Jul 08, 2022 216.38 220.78 215.90 218.80 919,017 +0.84(+0.39%)
Jul 07, 2022 215.83 219.91 215.13 217.96 900,584 +1.98(+0.92%)
Jul 06, 2022 213.11 216.80 211.17 215.98 969,384 +3.40(+1.60%)
Jul 05, 2022 208.98 212.73 206.78 212.58 897,926 +1.95(+0.93%)
Jul 01, 2022 205.37 210.75 203.92 210.63 801,896 +6.69(+3.28%)
Jun 30, 2022 203.58 207.09 200.40 203.94 1,186,197 -1.29(-0.63%)
Jun 29, 2022 202.07 205.92 199.87 205.23 1,260,069 +2.72(+1.34%)
Jun 28, 2022 213.75 213.88 202.33 202.51 1,656,726 -11.06(-5.18%)
Jun 27, 2022 210.32 213.68 208.13 213.57 972,662 +1.64(+0.77%)
Jun 24, 2022 211.38 212.71 207.19 211.93 3,042,556 +0.55(+0.26%)
Jun 23, 2022 207.73 211.91 207.70 211.38 864,032 +4.38(+2.12%)
Jun 22, 2022 205.31 209.62 204.61 207.00 988,059 +0.11(+0.05%)
Jun 21, 2022 204.22 207.54 201.97 206.89 1,319,285 +5.15(+2.55%)
Jun 17, 2022 192.11 204.26 192.11 201.74 1,887,780 +10.21(+5.33%)
Jun 16, 2022 193.32 193.89 188.53 191.53 1,024,894 -5.73(-2.90%)
Jun 15, 2022 196.17 199.25 193.39 197.26 760,208 +3.08(+1.59%)
Jun 14, 2022 191.97 194.40 189.67 194.18 817,907 +2.02(+1.05%)
Jun 13, 2022 194.17 195.46 191.75 192.16 1,052,832 -5.34(-2.70%)
Jun 10, 2022 199.39 200.26 195.94 197.50 999,881 -4.72(-2.33%)
Jun 09, 2022 205.98 206.53 202.18 202.22 894,083 -4.51(-2.18%)
Jun 08, 2022 201.08 208.49 200.00 206.73 1,558,997 +5.65(+2.81%)
Jun 07, 2022 195.76 201.47 195.48 201.08 790,968 +3.97(+2.01%)
Jun 06, 2022 203.52 203.54 195.71 197.11 803,906 -3.51(-1.75%)
Jun 03, 2022 198.10 204.64 197.85 200.62 867,338 +2.12(+1.07%)
Jun 02, 2022 199.33 200.23 193.86 198.50 1,094,331 -1.50(-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.