Skip to main content

Biogen Idec (NQ: BIIB )

227.69 -3.89 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 230.71 232.75 228.97 231.58 719,121 +1.01(+0.44%)
May 17, 2024 229.42 230.83 226.43 230.57 985,061 +0.53(+0.23%)
May 16, 2024 231.60 234.58 228.07 230.04 936,679 -5.28(-2.24%)
May 15, 2024 228.98 236.90 228.66 235.32 1,792,625 +8.44(+3.72%)
May 14, 2024 226.10 227.30 222.01 226.88 1,126,997 +1.54(+0.68%)
May 13, 2024 223.00 225.58 221.72 225.34 1,274,673 +3.84(+1.73%)
May 10, 2024 222.76 223.95 220.01 221.50 655,153 -1.25(-0.56%)
May 09, 2024 220.67 222.91 218.88 222.75 754,591 +3.03(+1.38%)
May 08, 2024 218.00 221.53 217.00 219.72 758,528 +0.80(+0.37%)
May 07, 2024 221.52 221.52 216.08 218.92 1,156,475 -2.50(-1.13%)
May 06, 2024 219.23 222.40 218.29 221.42 1,199,753 +3.91(+1.80%)
May 03, 2024 215.30 217.88 213.11 217.51 1,144,156 +4.00(+1.87%)
May 02, 2024 217.99 218.46 213.14 213.51 877,734 -2.62(-1.21%)
May 01, 2024 215.56 218.66 214.70 216.13 916,376 +1.31(+0.61%)
Apr 30, 2024 214.66 217.73 213.58 214.82 1,225,697 -0.68(-0.32%)
Apr 29, 2024 208.99 218.86 208.54 215.50 2,068,017 +6.60(+3.16%)
Apr 26, 2024 201.22 210.83 199.10 208.90 1,894,099 +6.44(+3.18%)
Apr 25, 2024 201.21 205.36 198.11 202.46 1,590,275 +0.47(+0.23%)
Apr 24, 2024 198.97 205.75 198.97 201.99 3,265,624 +8.81(+4.56%)
Apr 23, 2024 193.34 195.86 192.75 193.18 1,461,220 -0.93(-0.48%)
Apr 22, 2024 196.19 196.78 193.23 194.11 1,119,537 -0.27(-0.14%)
Apr 19, 2024 190.72 194.53 189.44 194.38 1,599,713 +3.86(+2.03%)
Apr 18, 2024 191.75 192.56 189.52 190.52 1,512,006 -1.64(-0.85%)
Apr 17, 2024 196.36 196.36 192.01 192.16 1,320,658 -2.99(-1.53%)
Apr 16, 2024 196.20 197.73 194.94 195.15 871,934 -1.65(-0.84%)
Apr 15, 2024 198.73 199.53 196.40 196.80 1,159,229 -1.38(-0.70%)
Apr 12, 2024 204.23 205.24 197.78 198.18 1,245,896 -5.50(-2.70%)
Apr 11, 2024 202.76 204.74 200.92 203.68 1,019,456 +2.13(+1.06%)
Apr 10, 2024 203.00 203.99 200.65 201.55 900,934 -4.97(-2.41%)
Apr 09, 2024 205.02 209.06 205.02 206.52 969,234 +1.57(+0.77%)
Apr 08, 2024 203.89 205.77 202.91 204.95 723,711 +1.08(+0.53%)
Apr 05, 2024 204.28 205.19 202.18 203.87 954,572 -1.43(-0.70%)
Apr 04, 2024 207.24 210.00 205.22 205.30 776,403 -1.08(-0.52%)
Apr 03, 2024 207.71 208.70 205.36 206.38 904,523 -1.26(-0.61%)
Apr 02, 2024 213.09 213.44 207.58 207.64 1,462,620 -7.19(-3.35%)
Apr 01, 2024 215.69 215.69 212.56 214.83 850,408 -0.80(-0.37%)
Mar 28, 2024 217.36 215.71 215.71 215.63 1,912,277 -0.71(-0.33%)
Mar 27, 2024 213.75 216.34 212.92 216.34 1,250,004 +4.32(+2.04%)
Mar 26, 2024 216.15 216.67 211.01 212.02 1,589,932 -4.67(-2.16%)
Mar 25, 2024 217.77 218.26 215.59 216.69 725,944 -1.41(-0.65%)
Mar 22, 2024 221.30 221.30 215.35 218.10 1,071,073 -2.65(-1.20%)
Mar 21, 2024 219.33 221.74 217.95 220.75 1,001,168 +2.60(+1.19%)
Mar 20, 2024 217.18 219.36 216.53 218.15 944,934 -0.48(-0.22%)
Mar 19, 2024 218.35 219.02 215.59 218.63 1,518,988 -0.77(-0.35%)
Mar 18, 2024 220.34 220.56 217.53 219.40 1,356,526 +0.09(+0.04%)
Mar 15, 2024 219.15 221.31 216.80 219.31 2,407,107 -0.31(-0.14%)
Mar 14, 2024 225.25 226.02 218.58 219.62 1,611,592 -6.94(-3.06%)
Mar 13, 2024 228.76 229.90 224.93 226.56 1,481,152 -0.80(-0.35%)
Mar 12, 2024 229.34 229.75 225.35 227.36 1,068,878 -2.71(-1.18%)
Mar 11, 2024 223.30 230.22 223.24 230.07 1,218,353 +6.83(+3.06%)
Mar 08, 2024 225.45 228.36 221.98 223.24 1,658,044 +3.88(+1.77%)
Mar 07, 2024 219.92 219.92 216.69 219.36 1,150,262 +1.80(+0.83%)
Mar 06, 2024 217.47 219.99 216.80 217.56 1,441,147 +0.33(+0.15%)
Mar 05, 2024 219.65 221.50 216.50 217.23 941,270 -3.79(-1.71%)
Mar 04, 2024 221.17 222.92 219.76 221.02 1,083,618 +0.07(+0.03%)
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.