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 (%)
Jan 31, 2022 223.03 228.01 226.00 2,518,539 +0.79(+0.35%)
Jan 28, 2022 218.16 225.23 217.92 225.21 1,325,612 +6.27(+2.86%)
Jan 27, 2022 221.26 223.74 218.20 218.94 1,097,985 -0.66(-0.30%)
Jan 26, 2022 223.14 227.25 218.37 219.60 1,684,529 -2.71(-1.22%)
Jan 25, 2022 221.16 224.87 218.37 222.31 1,506,010 -2.38(-1.06%)
Jan 24, 2022 220.22 224.87 214.88 224.69 1,995,714 +4.17(+1.89%)
Jan 21, 2022 225.37 226.37 220.29 220.52 2,205,640 -5.39(-2.39%)
Jan 20, 2022 231.28 233.12 225.62 225.91 1,470,940 -4.90(-2.12%)
Jan 19, 2022 235.51 235.51 230.65 230.81 1,258,518 -3.00(-1.28%)
Jan 18, 2022 238.90 238.90 231.37 233.81 1,632,889 -5.49(-2.29%)
Jan 14, 2022 239.30 0 +2.63(+1.11%)
Jan 13, 2022 225.30 239.64 225.29 236.67 3,781,137 +11.33(+5.03%)
Jan 12, 2022 223.10 227.59 217.10 225.34 7,518,557 -16.18(-6.70%)
Jan 11, 2022 235.40 243.71 235.00 241.52 1,518,860 +6.21(+2.64%)
Jan 10, 2022 232.75 235.55 230.54 235.31 1,753,961 +2.71(+1.17%)
Jan 07, 2022 235.55 236.90 231.62 232.60 1,394,961 -4.70(-1.98%)
Jan 06, 2022 240.30 242.45 236.85 237.30 1,036,938 -1.97(-0.82%)
Jan 05, 2022 241.73 249.00 239.18 239.27 1,167,556 -2.46(-1.02%)
Jan 04, 2022 245.13 245.45 239.00 241.73 1,283,397 -2.41(-0.99%)
Jan 03, 2022 240.15 247.50 238.07 244.14 1,642,168 +4.22(+1.76%)
Dec 31, 2021 239.76 243.71 239.50 239.92 1,532,687 -0.08(-0.03%)
Dec 30, 2021 245.19 247.00 237.05 240.00 4,421,558 -18.31(-7.09%)
Dec 29, 2021 235.00 265.54 234.13 258.31 6,844,383 +22.32(+9.46%)
Dec 28, 2021 233.34 236.96 233.02 235.99 775,015 +1.80(+0.77%)
Dec 27, 2021 235.23 236.70 232.36 234.19 1,745,058 -1.22(-0.52%)
Dec 23, 2021 232.95 236.21 232.04 235.41 1,003,270 +0.93(+0.40%)
Dec 22, 2021 236.26 236.48 231.29 234.48 783,283 -0.17(-0.07%)
Dec 21, 2021 235.05 237.60 230.05 234.65 1,030,199 -1.07(-0.45%)
Dec 20, 2021 239.75 240.00 234.25 235.72 1,127,342 -1.71(-0.72%)
Dec 17, 2021 233.00 239.90 232.58 237.43 2,267,426 +1.91(+0.81%)
Dec 16, 2021 237.29 243.43 234.86 235.52 1,252,286 -0.36(-0.15%)
Dec 15, 2021 230.20 236.37 228.94 235.88 1,262,063 +5.12(+2.22%)
Dec 14, 2021 233.93 236.63 230.17 230.76 1,232,531 -3.74(-1.59%)
Dec 13, 2021 231.68 235.80 230.18 234.50 1,226,546 +1.88(+0.81%)
Dec 10, 2021 232.80 233.59 229.52 232.62 998,894 +0.19(+0.08%)
Dec 09, 2021 232.86 236.88 230.81 232.43 1,365,186 -2.29(-0.98%)
Dec 08, 2021 227.18 235.22 225.90 234.72 1,419,069 +7.89(+3.48%)
Dec 07, 2021 225.17 228.80 223.65 226.83 941,302 +2.72(+1.21%)
Dec 06, 2021 223.20 226.22 222.15 224.11 1,101,788 +0.19(+0.08%)
Dec 03, 2021 227.69 229.04 221.72 223.92 1,427,674 -4.60(-2.01%)
Dec 02, 2021 228.55 229.47 224.46 228.52 1,276,533 -0.98(-0.43%)
Dec 01, 2021 236.98 239.58 229.23 229.50 1,672,696 -6.24(-2.65%)
Nov 30, 2021 236.50 239.77 230.00 235.74 3,294,266 -0.37(-0.16%)
Nov 29, 2021 245.36 245.50 235.18 236.11 2,229,113 -6.79(-2.80%)
Nov 26, 2021 250.78 250.78 242.02 242.90 1,300,389 -7.23(-2.89%)
Nov 24, 2021 253.18 253.18 247.66 250.13 1,579,981 -4.02(-1.58%)
Nov 23, 2021 252.07 254.45 249.52 254.15 799,072 -3.82(-1.48%)
Nov 22, 2021 257.97 258.89 250.67 257.97 1,290,264 +0.78(+0.30%)
Nov 19, 2021 257.71 260.16 254.57 257.19 898,789 +0.40(+0.16%)
Nov 18, 2021 259.98 257.13 253.18 256.79 976,005 -1.59(-0.62%)
Nov 17, 2021 254.56 261.41 252.02 258.38 1,496,585 -3.17(-1.21%)
Nov 16, 2021 268.27 268.72 260.86 261.55 1,158,702 -10.27(-3.78%)
Nov 15, 2021 273.82 276.50 270.70 271.82 755,825 +1.39(+0.51%)
Nov 12, 2021 270.67 272.55 267.52 270.43 844,973 +3.86(+1.45%)
Nov 11, 2021 266.62 267.61 264.00 266.57 635,546 -0.36(-0.13%)
Nov 10, 2021 270.03 266.05 266.93 708,848 -0.25(-0.10%)
Nov 09, 2021 272.00 274.69 267.00 267.19 894,742 -5.51(-2.02%)
Nov 08, 2021 279.51 279.71 268.27 272.70 1,151,890 -5.98(-2.15%)
Nov 05, 2021 279.31 284.59 276.42 278.68 833,821 -1.73(-0.62%)
Nov 04, 2021 279.59 280.62 275.32 280.41 949,174 +0.82(+0.29%)
Nov 03, 2021 271.53 279.81 269.98 279.59 1,041,387 +7.08(+2.60%)
Nov 02, 2021 272.27 274.50 264.58 272.51 1,839,124 +0.41(+0.15%)
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.