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, 2006 46.90 48.50 46.00 47.60 12,980,030 +3.69(+8.40%)
Oct 30, 2006 44.39 44.42 43.90 43.91 2,534,882 -0.11(-0.25%)
Oct 27, 2006 44.37 44.58 43.88 44.02 2,570,189 -0.39(-0.88%)
Oct 26, 2006 44.84 44.98 43.83 44.41 3,909,361 -0.53(-1.18%)
Oct 25, 2006 44.76 45.12 44.48 44.94 2,514,462 +0.03(+0.07%)
Oct 24, 2006 45.20 45.33 44.15 44.91 2,023,397 -0.38(-0.84%)
Oct 23, 2006 44.74 45.53 44.26 45.29 3,109,231 +0.28(+0.62%)
Oct 20, 2006 45.63 45.91 44.76 45.01 4,187,236 -0.91(-1.98%)
Oct 19, 2006 45.71 46.22 45.62 45.92 2,357,880 -0.03(-0.07%)
Oct 18, 2006 45.87 46.13 45.53 45.95 2,384,231 +0.51(+1.12%)
Oct 17, 2006 45.26 45.79 45.20 45.44 2,135,715 -0.12(-0.26%)
Oct 16, 2006 45.65 45.78 45.31 45.56 1,956,802 -0.28(-0.61%)
Oct 13, 2006 45.53 45.89 45.09 45.84 1,754,527 +0.16(+0.35%)
Oct 12, 2006 45.26 45.73 44.96 45.68 2,028,360 +0.47(+1.04%)
Oct 11, 2006 44.55 45.29 44.46 45.21 2,427,846 +0.21(+0.47%)
Oct 10, 2006 45.75 45.80 44.74 45.00 1,919,537 -0.58(-1.27%)
Oct 09, 2006 45.57 45.92 45.38 45.58 1,936,762 -0.08(-0.18%)
Oct 06, 2006 45.64 46.01 45.41 45.66 1,979,403 -0.03(-0.07%)
Oct 05, 2006 45.93 46.45 45.53 45.69 2,070,893 -0.49(-1.06%)
Oct 04, 2006 44.66 46.39 44.66 46.18 3,915,555 +1.30(+2.90%)
Oct 03, 2006 44.12 45.22 43.49 44.88 3,105,138 +0.64(+1.45%)
Oct 02, 2006 44.81 45.79 43.95 44.24 3,782,601 -0.44(-0.98%)
Sep 29, 2006 44.52 44.79 44.18 44.68 2,367,888 -0.06(-0.13%)
Sep 28, 2006 44.70 45.02 44.41 44.74 2,786,201 +0.14(+0.31%)
Sep 27, 2006 44.55 44.84 44.25 44.60 2,296,621 -0.08(-0.18%)
Sep 26, 2006 44.53 44.78 43.90 44.68 2,565,528 -0.03(-0.07%)
Sep 25, 2006 44.44 44.74 43.75 44.71 2,853,681 +0.48(+1.09%)
Sep 22, 2006 43.75 44.56 43.59 44.23 3,945,822 +0.57(+1.31%)
Sep 21, 2006 43.95 44.47 43.62 43.66 3,108,830 +0.00(+0.00%)
Sep 20, 2006 43.38 43.87 43.23 43.66 3,432,179 +0.48(+1.11%)
Sep 19, 2006 43.42 43.57 42.51 43.18 3,626,614 -0.39(-0.90%)
Sep 18, 2006 43.63 44.20 43.54 43.57 2,064,324 -0.33(-0.75%)
Sep 15, 2006 43.77 44.02 43.20 43.90 4,821,761 +0.51(+1.18%)
Sep 14, 2006 43.45 43.99 43.13 43.39 2,630,439 -0.28(-0.64%)
Sep 13, 2006 43.67 43.94 43.29 43.67 2,303,550 -0.20(-0.46%)
Sep 12, 2006 44.00 44.07 43.01 43.87 3,153,593 -0.14(-0.32%)
Sep 11, 2006 43.67 44.20 43.35 44.01 2,103,315 +0.03(+0.07%)
Sep 08, 2006 43.52 44.18 43.28 43.98 1,249,852 +0.48(+1.10%)
Sep 07, 2006 43.41 44.08 43.27 43.50 2,919,200 +0.25(+0.58%)
Sep 06, 2006 44.07 44.28 43.15 43.25 3,235,518 -1.31(-2.94%)
Sep 05, 2006 44.09 44.99 43.68 44.56 2,423,942 +0.31(+0.70%)
Sep 01, 2006 44.40 44.96 44.19 44.25 2,431,144 +0.05(+0.11%)
Aug 31, 2006 44.86 45.01 44.08 44.20 2,372,209 -0.50(-1.12%)
Aug 30, 2006 44.47 44.81 43.96 44.70 2,548,960 +0.37(+0.83%)
Aug 29, 2006 44.83 44.83 43.87 44.33 2,515,664 -0.41(-0.92%)
Aug 28, 2006 44.18 44.92 44.14 44.74 2,194,890 +0.46(+1.04%)
Aug 25, 2006 43.57 44.51 43.50 44.28 2,650,851 +0.52(+1.19%)
Aug 24, 2006 43.05 43.86 43.00 43.76 2,783,247 +0.76(+1.77%)
Aug 23, 2006 42.75 43.12 42.52 43.00 1,779,128 +0.12(+0.28%)
Aug 22, 2006 43.01 43.35 42.48 42.88 2,500,620 -0.12(-0.28%)
Aug 21, 2006 42.71 43.49 42.50 43.00 2,521,199 +0.09(+0.21%)
Aug 18, 2006 43.45 43.81 42.76 42.91 3,293,092 -0.41(-0.95%)
Aug 17, 2006 42.93 43.39 42.78 43.32 2,889,707 +0.24(+0.56%)
Aug 16, 2006 42.42 43.08 42.03 43.08 2,861,259 +0.79(+1.87%)
Aug 15, 2006 42.17 42.70 41.70 42.29 3,054,489 +0.46(+1.10%)
Aug 14, 2006 41.72 42.39 41.35 41.83 3,579,459 +0.38(+0.92%)
Aug 11, 2006 41.41 41.96 41.24 41.45 2,514,306 -0.13(-0.31%)
Aug 10, 2006 41.72 41.95 41.16 41.58 2,865,008 -0.28(-0.67%)
Aug 09, 2006 42.16 42.65 41.77 41.86 3,932,972 +0.13(+0.31%)
Aug 08, 2006 42.16 42.30 41.02 41.73 3,090,639 -0.24(-0.57%)
Aug 07, 2006 42.33 42.88 41.41 41.97 3,098,133 -0.42(-0.99%)
Aug 04, 2006 42.94 43.22 42.02 42.39 2,752,276 -0.26(-0.61%)
Aug 03, 2006 41.99 43.12 41.61 42.65 2,877,984 +0.48(+1.14%)
Aug 02, 2006 41.35 42.90 41.19 42.17 3,056,184 +1.14(+2.78%)
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.