Skip to main content

Biogen Idec (NQ: BIIB )

219.40 +0.09 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 283.28 284.29 279.95 283.44 1,086,116 -0.85(-0.30%)
Oct 28, 2022 278.01 285.35 272.28 284.29 1,543,724 +6.42(+2.31%)
Oct 27, 2022 281.07 281.46 275.16 277.87 1,399,380 -2.56(-0.91%)
Oct 26, 2022 280.00 284.75 278.44 280.43 2,060,272 +6.87(+2.51%)
Oct 25, 2022 278.60 279.63 265.46 273.56 2,431,425 -1.06(-0.39%)
Oct 24, 2022 267.94 275.83 267.94 274.62 1,849,312 +7.00(+2.62%)
Oct 21, 2022 264.30 268.59 261.92 267.62 1,575,223 +4.97(+1.89%)
Oct 20, 2022 263.42 265.99 260.32 262.65 1,030,927 -1.80(-0.68%)
Oct 19, 2022 269.30 269.30 261.91 264.45 1,164,393 -5.83(-2.16%)
Oct 18, 2022 270.03 273.70 267.28 270.28 1,348,974 +0.73(+0.27%)
Oct 17, 2022 266.05 274.01 264.75 269.55 1,658,304 +4.92(+1.86%)
Oct 14, 2022 270.65 272.62 264.03 264.63 1,479,254 -5.31(-1.97%)
Oct 13, 2022 251.87 271.99 251.77 269.94 3,279,235 +16.27(+6.41%)
Oct 12, 2022 254.51 256.12 250.94 253.67 1,592,533 -0.40(-0.16%)
Oct 11, 2022 251.97 258.82 250.31 254.07 1,239,110 -0.71(-0.28%)
Oct 10, 2022 257.58 258.39 252.30 254.78 1,191,643 -3.11(-1.21%)
Oct 07, 2022 261.40 265.98 256.48 257.89 1,778,234 -4.37(-1.67%)
Oct 06, 2022 261.97 266.31 259.12 262.26 1,246,463 +0.57(+0.22%)
Oct 05, 2022 265.28 266.43 257.51 261.69 1,573,633 -5.76(-2.15%)
Oct 04, 2022 266.00 269.87 264.50 267.45 2,162,025 +3.15(+1.19%)
Oct 03, 2022 269.00 269.50 260.69 264.30 2,498,666 -2.70(-1.01%)
Sep 30, 2022 265.51 271.49 257.02 267.00 3,749,691 +2.72(+1.03%)
Sep 29, 2022 269.29 271.38 260.36 264.28 6,183,567 -12.33(-4.46%)
Sep 28, 2022 282.96 283.44 265.02 276.61 16,230,130 +78.82(+39.85%)
Sep 27, 2022 197.02 200.95 195.50 197.79 849,168 +2.04(+1.04%)
Sep 26, 2022 197.44 199.81 194.63 195.75 1,021,284 -2.03(-1.03%)
Sep 23, 2022 200.28 200.62 194.45 197.78 1,443,578 -2.84(-1.42%)
Sep 22, 2022 197.49 201.68 195.58 200.62 712,030 +1.28(+0.64%)
Sep 21, 2022 205.53 209.25 199.29 199.34 1,068,495 -4.86(-2.38%)
Sep 20, 2022 207.78 207.95 202.65 204.20 947,131 -5.06(-2.42%)
Sep 19, 2022 206.88 210.18 205.53 209.26 843,730 +1.00(+0.48%)
Sep 16, 2022 206.54 209.19 204.23 208.26 1,904,404 +1.54(+0.74%)
Sep 15, 2022 203.32 208.71 202.64 206.72 1,021,658 +2.61(+1.28%)
Sep 14, 2022 204.90 205.06 200.75 204.11 840,886 +0.20(+0.10%)
Sep 13, 2022 208.90 209.97 203.29 203.91 1,064,041 -8.97(-4.21%)
Sep 12, 2022 212.10 216.17 211.08 212.88 955,588 +1.04(+0.49%)
Sep 09, 2022 208.39 212.92 208.09 211.84 1,053,076 +3.86(+1.86%)
Sep 08, 2022 201.16 208.05 201.16 207.98 1,039,119 +7.31(+3.64%)
Sep 07, 2022 195.42 201.25 194.45 200.67 766,228 +5.98(+3.07%)
Sep 06, 2022 196.06 198.00 194.42 194.69 766,495 -1.34(-0.68%)
Sep 02, 2022 201.71 201.71 194.71 196.03 762,095 -3.76(-1.88%)
Sep 01, 2022 194.77 201.41 193.65 199.79 915,622 +4.41(+2.26%)
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%)
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.