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, 2022 306.28 311.88 301.20 305.17 4,067,765 +13.76(+4.72%)
Nov 29, 2022 291.10 293.97 288.44 291.41 1,103,873 -0.49(-0.17%)
Nov 28, 2022 296.03 303.11 290.31 291.90 2,134,653 -13.25(-4.34%)
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.