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 (%)
Nov 30, 2017 320.69 323.69 317.76 322.17 1,181,877 +2.21(+0.69%)
Nov 29, 2017 317.50 321.29 316.23 319.96 1,360,778 +2.82(+0.89%)
Nov 28, 2017 314.12 317.39 312.10 317.14 1,100,667 +5.41(+1.74%)
Nov 27, 2017 310.07 312.45 307.01 311.73 1,353,334 +2.76(+0.89%)
Nov 24, 2017 308.50 310.35 307.27 308.97 514,110 -0.83(-0.27%)
Nov 22, 2017 308.91 311.11 307.15 309.80 733,319 +0.74(+0.24%)
Nov 21, 2017 310.87 311.22 306.11 309.06 1,281,519 -0.40(-0.13%)
Nov 20, 2017 313.60 315.76 309.17 309.46 666,989 -4.51(-1.44%)
Nov 17, 2017 313.47 316.00 310.18 313.97 907,441 -0.01(-0.00%)
Nov 16, 2017 310.72 314.62 309.68 313.98 713,507 +3.70(+1.19%)
Nov 15, 2017 309.69 313.19 308.00 310.28 1,294,004 +0.59(+0.19%)
Nov 14, 2017 313.34 314.44 307.50 309.69 1,214,071 -6.02(-1.91%)
Nov 13, 2017 310.47 316.03 308.57 315.71 1,186,761 +5.27(+1.70%)
Nov 10, 2017 310.10 311.70 306.39 310.44 820,707 +0.48(+0.15%)
Nov 09, 2017 312.00 313.97 308.90 309.96 895,309 -2.62(-0.84%)
Nov 08, 2017 314.81 314.81 311.64 312.58 1,232,077 -0.99(-0.32%)
Nov 07, 2017 315.94 315.98 310.46 313.57 887,460 -1.90(-0.60%)
Nov 06, 2017 314.39 319.40 314.14 315.47 1,065,157 +1.33(+0.42%)
Nov 03, 2017 309.79 314.20 308.21 314.14 827,968 +4.74(+1.53%)
Nov 02, 2017 316.00 319.22 308.59 309.40 1,570,858 -6.33(-2.00%)
Nov 01, 2017 312.75 319.95 311.57 315.73 1,386,122 +4.07(+1.31%)
Oct 31, 2017 315.18 316.86 310.50 311.66 1,201,617 -4.14(-1.31%)
Oct 30, 2017 307.74 317.67 307.20 315.80 1,469,629 +8.06(+2.62%)
Oct 27, 2017 307.45 309.60 305.00 307.74 1,679,757 +0.10(+0.03%)
Oct 26, 2017 310.00 313.57 305.12 307.64 1,905,260 -7.00(-2.22%)
Oct 25, 2017 317.96 320.25 313.00 314.64 1,879,929 -1.09(-0.35%)
Oct 24, 2017 319.00 321.00 301.81 315.73 5,849,044 -12.82(-3.90%)
Oct 23, 2017 335.25 335.51 327.83 328.55 1,884,798 -9.55(-2.82%)
Oct 20, 2017 343.00 343.31 334.05 338.10 1,909,267 -4.32(-1.26%)
Oct 19, 2017 343.40 346.11 338.11 342.42 1,291,847 -2.16(-0.63%)
Oct 18, 2017 346.56 348.84 343.54 344.58 1,247,013 +0.11(+0.03%)
Oct 17, 2017 343.12 348.65 339.69 344.47 1,616,264 +8.79(+2.62%)
Oct 16, 2017 337.73 344.37 333.17 335.68 1,176,589 -1.96(-0.58%)
Oct 13, 2017 333.26 338.94 332.07 337.64 1,360,299 +4.33(+1.30%)
Oct 12, 2017 332.93 334.32 330.04 333.31 1,120,224 +0.12(+0.04%)
Oct 11, 2017 332.12 333.33 329.27 333.19 938,930 +0.36(+0.11%)
Oct 10, 2017 328.55 332.87 328.25 332.83 1,003,834 +3.82(+1.16%)
Oct 09, 2017 327.46 332.24 326.32 329.01 902,443 +1.53(+0.47%)
Oct 06, 2017 325.21 328.50 324.60 327.48 1,038,975 +0.74(+0.23%)
Oct 05, 2017 320.72 330.98 320.28 326.74 2,159,738 +11.82(+3.75%)
Oct 04, 2017 313.57 316.55 306.00 314.92 1,067,637 -2.47(-0.78%)
Oct 03, 2017 317.11 317.80 313.91 317.39 850,868 +1.22(+0.39%)
Oct 02, 2017 315.19 317.13 313.12 316.17 1,673,993 +3.05(+0.97%)
Sep 29, 2017 309.09 313.60 303.00 313.12 1,647,552 +3.12(+1.01%)
Sep 28, 2017 312.75 314.57 308.88 310.00 957,166 -2.80(-0.90%)
Sep 27, 2017 318.57 318.75 311.74 312.80 1,086,353 -4.26(-1.34%)
Sep 26, 2017 318.21 320.50 314.00 317.06 944,261 -0.45(-0.14%)
Sep 25, 2017 318.28 321.50 316.96 317.51 1,284,583 -0.95(-0.30%)
Sep 22, 2017 311.30 319.34 311.30 318.46 988,098 +3.43(+1.09%)
Sep 21, 2017 316.39 317.96 314.44 315.03 934,729 -3.97(-1.24%)
Sep 20, 2017 318.61 321.60 316.52 319.00 849,480 +1.07(+0.34%)
Sep 19, 2017 318.43 319.44 316.46 317.93 779,263 -0.25(-0.08%)
Sep 18, 2017 321.50 321.81 317.60 318.18 1,001,770 -3.08(-0.96%)
Sep 15, 2017 324.91 325.99 320.37 321.26 2,235,370 -2.40(-0.74%)
Sep 14, 2017 323.07 326.20 319.59 323.66 1,136,430 -0.39(-0.12%)
Sep 13, 2017 329.57 330.00 323.40 324.05 1,160,915 -5.64(-1.71%)
Sep 12, 2017 329.82 324.44 329.69 1,045,577 +3.15(+0.96%)
Sep 11, 2017 329.60 329.95 322.82 326.54 1,299,791 +0.21(+0.06%)
Sep 08, 2017 326.73 329.84 323.69 326.33 1,429,845 +2.43(+0.75%)
Sep 07, 2017 317.36 325.77 315.00 323.90 1,571,526 +6.54(+2.06%)
Sep 06, 2017 317.48 321.90 314.28 317.36 1,535,298 +1.53(+0.48%)
Sep 05, 2017 318.63 319.82 312.54 315.83 1,660,539 -5.18(-1.61%)
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.