Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biogen Idec (NQ: BIIB )

173.04 -0.88 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 306.59 314.38 306.05 313.03 2,117,737 +7.25(+2.37%)
Sep 29, 2016 310.17 312.47 304.04 305.78 1,127,408 -4.77(-1.54%)
Sep 28, 2016 315.99 315.99 308.74 310.55 1,018,068 -3.98(-1.27%)
Sep 27, 2016 309.78 315.00 307.50 314.53 1,102,632 +4.71(+1.52%)
Sep 26, 2016 311.70 312.02 308.68 309.82 924,232 -2.76(-0.88%)
Sep 23, 2016 312.58 317.32 312.11 312.58 881,641 -2.23(-0.71%)
Sep 22, 2016 313.07 315.98 311.37 314.81 1,377,967 +2.81(+0.90%)
Sep 21, 2016 309.00 312.39 304.11 312.00 1,527,608 +4.95(+1.61%)
Sep 20, 2016 306.06 308.86 304.00 307.05 1,100,149 +3.55(+1.17%)
Sep 19, 2016 304.83 308.00 303.17 303.50 1,108,254 -1.01(-0.33%)
Sep 16, 2016 303.15 306.29 300.17 304.51 1,874,532 +1.69(+0.56%)
Sep 15, 2016 300.00 304.46 298.01 302.82 1,276,346 +3.03(+1.01%)
Sep 14, 2016 298.34 304.11 298.21 299.79 1,538,707 +2.38(+0.80%)
Sep 13, 2016 300.25 300.76 294.74 297.41 1,829,334 -5.25(-1.73%)
Sep 12, 2016 294.14 303.85 293.83 302.66 1,810,964 +6.56(+2.22%)
Sep 09, 2016 304.62 305.00 296.07 296.10 1,976,236 -11.63(-3.78%)
Sep 08, 2016 311.35 312.44 307.42 307.73 1,482,297 -4.57(-1.46%)
Sep 07, 2016 309.96 313.72 309.96 312.30 1,155,574 +1.63(+0.52%)
Sep 06, 2016 310.43 316.47 309.12 310.67 1,705,351 -2.92(-0.93%)
Sep 02, 2016 311.83 313.59 313.59 313.59 2,230,400 +7.56(+2.47%)
Sep 01, 2016 307.96 309.25 305.02 306.03 1,066,488 +0.40(+0.13%)
Aug 31, 2016 307.68 308.68 304.22 305.63 1,044,744 -2.23(-0.72%)
Aug 30, 2016 305.24 309.00 305.00 307.86 1,070,960 +1.73(+0.57%)
Aug 29, 2016 307.87 309.13 304.79 306.13 1,044,953 -2.04(-0.66%)
Aug 26, 2016 307.21 310.74 304.56 308.17 1,124,177 +1.32(+0.43%)
Aug 25, 2016 309.03 311.97 301.02 306.85 1,669,406 -2.48(-0.80%)
Aug 24, 2016 318.18 321.74 306.73 309.33 1,646,320 -8.84(-2.78%)
Aug 23, 2016 316.81 322.99 315.28 318.17 1,429,298 +1.36(+0.43%)
Aug 22, 2016 316.15 320.82 315.13 316.81 1,317,335 +0.00(+0.00%)
Aug 19, 2016 313.69 319.89 312.38 316.81 1,393,517 +3.43(+1.09%)
Aug 18, 2016 313.57 313.76 312.00 313.38 878,954 -0.44(-0.14%)
Aug 17, 2016 314.17 314.71 311.29 313.82 852,640 +0.40(+0.13%)
Aug 16, 2016 313.27 316.67 312.64 313.42 946,103 +0.03(+0.01%)
Aug 15, 2016 313.40 315.08 310.01 313.39 929,774 -0.55(-0.18%)
Aug 12, 2016 311.99 315.23 311.65 313.94 993,791 -0.55(-0.17%)
Aug 11, 2016 309.47 316.24 309.42 314.49 1,771,115 +5.62(+1.82%)
Aug 10, 2016 315.00 315.00 307.14 308.87 1,236,312 -5.55(-1.77%)
Aug 09, 2016 313.72 316.24 311.80 314.42 1,132,233 +0.77(+0.25%)
Aug 08, 2016 316.02 316.35 309.16 313.65 2,136,783 -2.31(-0.73%)
Aug 05, 2016 316.16 318.91 313.69 315.96 1,358,794 +1.40(+0.45%)
Aug 04, 2016 320.15 320.45 314.01 314.56 2,002,241 -6.78(-2.11%)
Aug 03, 2016 321.77 324.30 310.06 321.34 6,040,387 -8.77(-2.66%)
Aug 02, 2016 302.88 333.65 297.66 330.11 7,797,967 +28.28(+9.37%)
Aug 01, 2016 300.00 307.50 299.06 301.83 3,564,544 +11.90(+4.10%)
Jul 29, 2016 288.85 290.46 286.80 289.93 1,338,487 +0.90(+0.31%)
Jul 28, 2016 288.61 289.98 285.07 289.03 1,454,493 +0.68(+0.24%)
Jul 27, 2016 286.83 288.77 286.08 288.35 1,458,156 +1.31(+0.46%)
Jul 26, 2016 286.00 289.95 285.47 287.04 1,987,081 -0.31(-0.11%)
Jul 25, 2016 287.84 290.58 285.02 287.35 1,977,713 -0.43(-0.15%)
Jul 22, 2016 282.09 290.92 281.38 287.78 3,394,578 +5.33(+1.89%)
Jul 21, 2016 279.76 282.54 274.23 282.45 5,547,989 +20.04(+7.64%)
Jul 20, 2016 259.87 263.16 257.57 262.41 1,829,223 +2.59(+1.00%)
Jul 19, 2016 260.94 262.49 258.16 259.82 1,094,509 -1.68(-0.64%)
Jul 18, 2016 260.04 262.80 257.47 261.50 2,133,040 +1.20(+0.46%)
Jul 15, 2016 254.12 260.45 253.81 260.30 2,404,882 +7.43(+2.94%)
Jul 14, 2016 253.30 253.79 250.02 252.87 1,295,371 +1.68(+0.67%)
Jul 13, 2016 254.24 254.27 250.82 251.19 1,285,359 -2.17(-0.86%)
Jul 12, 2016 253.78 254.85 251.29 253.36 1,175,107 +0.82(+0.32%)
Jul 11, 2016 253.25 255.10 251.12 252.54 1,746,561 +1.24(+0.49%)
Jul 08, 2016 248.63 251.78 247.27 251.30 1,296,446 +4.03(+1.63%)
Jul 07, 2016 247.24 249.66 245.22 247.27 1,140,351 +5.24(+2.17%)
Jul 05, 2016 244.62 244.80 240.07 242.03 1,239,300 -3.03(-1.24%)
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.