Skip to main content

Biogen Idec (NQ: BIIB )

290.08 -1.84 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 292.36 295.90 289.94 290.08 894,225 -1.84(-0.63%)
Jan 26, 2023 292.34 293.01 289.67 291.92 561,054 -0.42(-0.14%)
Jan 25, 2023 291.44 292.79 288.37 292.34 707,427 +0.46(+0.16%)
Jan 24, 2023 291.93 293.34 289.33 291.88 910,134 -0.05(-0.02%)
Jan 23, 2023 285.97 292.31 285.52 291.93 1,553,071 +6.16(+2.16%)
Jan 20, 2023 282.36 286.40 280.28 285.77 1,101,518 +5.64(+2.01%)
Jan 19, 2023 281.40 284.36 280.13 280.13 618,391 -3.34(-1.18%)
Jan 18, 2023 290.58 291.91 282.65 283.47 1,322,040 -6.12(-2.11%)
Jan 17, 2023 287.32 290.13 286.33 289.59 1,167,206 +1.55(+0.54%)
Jan 13, 2023 286.99 289.51 285.15 288.04 1,008,086 -0.04(-0.01%)
Jan 12, 2023 283.95 288.21 280.06 288.08 1,217,965 +3.05(+1.07%)
Jan 11, 2023 281.85 285.33 281.24 285.03 1,385,875 +3.57(+1.27%)
Jan 10, 2023 276.83 283.38 275.32 281.46 1,379,183 +6.74(+2.45%)
Jan 09, 2023 280.54 281.99 269.06 274.72 1,715,736 -4.49(-1.61%)
Jan 06, 2023 276.01 292.59 272.44 279.21 3,729,284 +7.62(+2.81%)
Jan 05, 2023 269.33 272.80 265.32 271.59 1,195,251 +0.78(+0.29%)
Jan 04, 2023 275.38 275.44 269.88 270.81 1,088,814 -1.82(-0.67%)
Jan 03, 2023 276.73 278.00 272.39 272.63 1,090,370 -4.29(-1.55%)
Dec 30, 2022 274.98 277.15 272.20 276.92 640,675 +0.92(+0.33%)
Dec 29, 2022 274.83 279.14 274.30 276.00 593,985 +1.96(+0.72%)
Dec 28, 2022 275.64 276.92 272.64 274.04 521,039 -0.73(-0.27%)
Dec 27, 2022 279.89 279.89 273.38 274.77 638,552 -4.39(-1.57%)
Dec 23, 2022 280.45 280.45 276.06 279.16 624,756 -1.45(-0.52%)
Dec 22, 2022 283.61 283.65 278.31 280.61 946,548 -6.26(-2.18%)
Dec 21, 2022 288.09 288.30 284.87 286.87 797,006 -0.64(-0.22%)
Dec 20, 2022 284.94 288.89 283.85 287.51 873,135 +3.13(+1.10%)
Dec 19, 2022 284.90 285.50 281.59 284.38 863,417 -0.60(-0.21%)
Dec 16, 2022 280.56 285.59 279.07 284.98 3,046,750 +1.54(+0.54%)
Dec 15, 2022 287.58 287.90 282.04 283.44 1,090,209 -5.61(-1.94%)
Dec 14, 2022 290.15 294.18 287.15 289.05 905,257 -2.19(-0.75%)
Dec 13, 2022 293.75 294.69 288.14 291.24 937,185 +0.65(+0.22%)
Dec 12, 2022 285.00 290.86 282.57 290.59 1,066,646 +5.22(+1.83%)
Dec 09, 2022 289.10 292.97 285.14 285.37 982,783 -3.73(-1.29%)
Dec 08, 2022 291.86 292.32 286.72 289.10 1,695,419 -3.05(-1.04%)
Dec 07, 2022 292.56 293.60 287.10 292.15 1,112,684 +0.68(+0.23%)
Dec 06, 2022 292.22 295.06 288.53 291.47 1,034,299 -1.28(-0.44%)
Dec 05, 2022 299.18 299.70 290.23 292.75 1,498,385 -6.15(-2.06%)
Dec 02, 2022 299.24 305.06 297.78 298.90 1,682,656 -2.95(-0.98%)
Dec 01, 2022 305.51 306.28 299.17 301.85 1,926,021 -3.32(-1.09%)
Nov 30, 2022 306.28 311.88 301.20 305.17 4,067,765 +13.76(+4.72%)
Nov 29, 2022 291.10 293.97 288.44 291.41 1,103,873 -0.49(-0.17%)
Nov 28, 2022 296.03 303.11 290.31 291.90 2,134,653 -13.25(-4.34%)
Nov 25, 2022 304.35 307.53 302.70 305.15 479,428 +1.70(+0.56%)
Nov 23, 2022 307.00 307.40 302.11 303.45 997,998 -3.27(-1.07%)
Nov 22, 2022 302.25 307.00 301.60 306.72 869,150 +5.09(+1.69%)
Nov 21, 2022 304.20 305.87 300.40 301.63 969,834 -1.26(-0.42%)
Nov 18, 2022 303.21 304.14 299.72 302.89 853,659 +0.84(+0.28%)
Nov 17, 2022 297.07 302.93 296.79 302.05 959,916 +2.04(+0.68%)
Nov 16, 2022 300.17 303.56 299.00 300.01 804,066 +0.23(+0.08%)
Nov 15, 2022 300.67 303.79 297.01 299.78 1,282,402 +0.72(+0.24%)
Nov 14, 2022 300.11 305.48 295.73 299.06 2,685,868 +9.61(+3.32%)
Nov 11, 2022 290.70 291.00 283.44 289.45 1,263,457 -1.25(-0.43%)
Nov 10, 2022 288.75 291.85 286.77 290.70 1,439,036 +8.39(+2.97%)
Nov 09, 2022 286.39 289.78 282.18 282.31 800,706 -3.85(-1.35%)
Nov 08, 2022 285.00 292.45 284.89 286.16 1,472,770 +1.54(+0.54%)
Nov 07, 2022 281.82 287.96 281.09 284.62 1,265,932 +2.77(+0.98%)
Nov 04, 2022 282.52 283.30 276.64 281.85 894,500 +1.60(+0.57%)
Nov 03, 2022 276.01 282.59 274.63 280.25 869,145 +1.88(+0.68%)
Nov 02, 2022 280.18 287.37 277.88 278.37 1,498,022 -1.67(-0.60%)
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.