Skip to main content

Biogen Idec (NQ: BIIB )

305.15 +1.70 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 283.44 286.82 280.00 280.04 1,068,692 -3.40(-1.20%)
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%)
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.