Skip to main content

Biogen Idec (NQ: BIIB )

215.63 -0.71 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 264.26 273.46 263.53 270.19 1,375,572 +4.96(+1.87%)
Jul 28, 2023 263.30 268.25 256.13 265.23 3,169,512 +2.44(+0.93%)
Jul 27, 2023 265.73 267.02 262.40 262.79 1,283,176 -2.46(-0.93%)
Jul 26, 2023 270.00 270.00 263.09 265.25 1,517,596 -5.06(-1.87%)
Jul 25, 2023 279.86 280.41 264.37 270.31 2,485,048 -6.69(-2.42%)
Jul 24, 2023 276.54 278.41 275.70 277.00 1,173,587 +0.45(+0.16%)
Jul 21, 2023 276.10 278.12 274.33 276.55 2,867,959 +1.85(+0.67%)
Jul 20, 2023 278.00 279.95 273.47 274.70 1,584,346 -2.19(-0.79%)
Jul 19, 2023 276.17 278.95 275.83 276.89 912,136 +0.72(+0.26%)
Jul 18, 2023 278.40 281.12 275.76 276.17 1,052,201 -2.23(-0.80%)
Jul 17, 2023 278.42 280.49 276.22 278.40 1,189,284 -0.53(-0.19%)
Jul 14, 2023 278.94 280.00 276.12 278.93 895,396 +0.96(+0.35%)
Jul 13, 2023 278.93 280.86 276.39 277.97 985,643 +0.35(+0.13%)
Jul 12, 2023 280.17 281.68 277.29 277.62 1,055,799 -2.22(-0.79%)
Jul 11, 2023 280.00 280.52 276.02 279.84 909,326 -1.87(-0.66%)
Jul 10, 2023 275.00 282.74 275.00 281.71 1,280,356 +6.64(+2.41%)
Jul 07, 2023 285.58 286.54 274.75 275.07 2,851,353 -9.92(-3.48%)
Jul 06, 2023 285.95 286.92 282.48 284.99 1,067,842 -0.90(-0.31%)
Jul 05, 2023 285.45 287.60 283.83 285.89 744,666 +0.45(+0.16%)
Jul 03, 2023 282.87 285.65 281.24 285.44 414,685 +0.59(+0.21%)
Jun 30, 2023 284.96 286.50 282.91 284.85 1,130,781 +2.72(+0.96%)
Jun 29, 2023 282.71 285.45 280.59 282.13 873,745 -1.89(-0.67%)
Jun 28, 2023 282.95 285.68 281.29 284.02 618,736 +1.07(+0.38%)
Jun 27, 2023 281.91 283.49 277.71 282.95 851,107 +1.37(+0.49%)
Jun 26, 2023 283.87 283.95 279.56 281.58 833,549 -2.94(-1.03%)
Jun 23, 2023 293.35 293.52 283.97 284.52 1,428,355 -9.43(-3.21%)
Jun 22, 2023 294.25 296.46 291.58 293.95 905,604 -0.41(-0.14%)
Jun 21, 2023 294.04 294.84 289.83 294.36 787,759 +0.57(+0.19%)
Jun 20, 2023 296.00 298.73 293.65 293.79 961,216 -3.69(-1.24%)
Jun 16, 2023 300.57 304.79 296.20 297.48 1,915,437 -0.35(-0.12%)
Jun 15, 2023 299.77 300.00 293.21 297.83 1,483,137 -2.16(-0.72%)
Jun 14, 2023 304.60 306.52 296.09 299.99 1,512,547 -4.61(-1.51%)
Jun 13, 2023 310.84 312.76 299.52 304.60 1,527,062 -8.81(-2.81%)
Jun 12, 2023 319.76 319.76 310.00 313.41 1,502,528 +4.53(+1.47%)
Jun 08, 2023 308.88 8,067 +3.98(+1.31%)
Jun 07, 2023 299.63 309.30 294.04 304.90 2,034,324 +5.11(+1.70%)
Jun 06, 2023 303.65 304.76 298.32 299.79 911,744 -2.34(-0.77%)
Jun 05, 2023 299.67 304.29 299.59 302.13 1,085,217 +1.93(+0.64%)
Jun 02, 2023 302.53 303.17 297.68 300.20 817,147 -2.21(-0.73%)
Jun 01, 2023 301.02 308.38 300.19 302.41 1,033,590 +6.00(+2.02%)
May 31, 2023 298.69 299.58 294.81 296.41 1,566,893 -2.28(-0.76%)
May 30, 2023 297.92 298.95 295.00 298.69 802,648 +0.03(+0.01%)
May 26, 2023 298.51 299.11 294.83 298.66 945,597 +1.53(+0.51%)
May 25, 2023 298.51 298.89 291.64 297.13 1,073,540 -4.43(-1.47%)
May 24, 2023 301.82 302.31 298.33 301.56 842,727 -1.59(-0.52%)
May 23, 2023 305.23 306.87 302.33 303.15 762,739 -3.72(-1.21%)
May 22, 2023 309.93 310.47 306.13 306.87 527,960 -1.61(-0.52%)
May 19, 2023 307.00 310.50 306.52 308.48 568,782 +3.03(+0.99%)
May 18, 2023 305.85 306.23 301.94 305.45 617,689 -0.80(-0.26%)
May 17, 2023 308.25 308.25 302.14 306.25 585,375 -1.36(-0.44%)
May 16, 2023 310.60 310.64 306.11 307.61 638,444 -4.26(-1.37%)
May 15, 2023 310.00 312.48 309.15 311.87 495,786 +2.27(+0.73%)
May 12, 2023 310.97 311.41 307.70 309.60 442,652 -0.96(-0.31%)
May 11, 2023 313.50 313.59 308.64 310.56 726,354 -2.70(-0.86%)
May 10, 2023 315.19 315.78 310.71 313.26 795,059 -0.74(-0.24%)
May 09, 2023 311.87 315.69 311.09 314.00 906,113 -0.37(-0.12%)
May 08, 2023 317.48 317.48 310.00 314.37 936,069 -3.69(-1.16%)
May 05, 2023 313.81 319.74 310.66 318.06 1,734,678 +4.49(+1.43%)
May 04, 2023 311.42 314.37 309.58 313.57 1,214,018 +2.57(+0.83%)
May 03, 2023 315.00 316.69 309.55 311.00 2,787,525 +1.72(+0.56%)
May 02, 2023 309.20 311.89 305.26 309.28 1,090,743 -1.83(-0.59%)
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.