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 (%)
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%)
May 01, 2023 305.75 312.23 304.22 311.11 1,278,906 +6.88(+2.26%)
Apr 28, 2023 293.91 305.50 293.37 304.23 1,957,794 +10.51(+3.58%)
Apr 27, 2023 288.00 294.08 285.55 293.72 1,459,527 +5.68(+1.97%)
Apr 26, 2023 278.59 289.24 274.90 288.04 1,828,239 +5.63(+1.99%)
Apr 25, 2023 291.05 294.00 280.71 282.41 1,527,948 -10.62(-3.62%)
Apr 24, 2023 293.99 295.25 292.17 293.03 1,138,118 -0.96(-0.33%)
Apr 21, 2023 290.60 294.19 289.51 293.99 847,813 +3.72(+1.28%)
Apr 20, 2023 290.24 291.58 289.26 290.27 653,454 -2.00(-0.68%)
Apr 19, 2023 292.69 293.85 291.98 292.27 492,368 -1.53(-0.52%)
Apr 18, 2023 292.36 294.62 290.07 293.80 668,885 +1.56(+0.53%)
Apr 17, 2023 294.00 294.22 290.05 292.24 764,867 +4.07(+1.41%)
Apr 14, 2023 288.55 289.39 285.05 288.17 571,402 -1.53(-0.53%)
Apr 13, 2023 286.26 290.90 285.44 289.70 715,487 +3.91(+1.37%)
Apr 12, 2023 284.57 287.09 283.60 285.79 611,238 +2.10(+0.74%)
Apr 11, 2023 283.32 285.47 282.49 283.69 556,082 +0.83(+0.29%)
Apr 10, 2023 285.40 285.65 280.29 282.86 475,777 -3.94(-1.37%)
Apr 06, 2023 285.06 287.77 283.80 286.80 737,111 +2.81(+0.99%)
Apr 05, 2023 276.00 285.36 275.33 283.99 1,008,236 +8.63(+3.13%)
Apr 04, 2023 277.11 277.58 273.39 275.36 579,240 -1.98(-0.71%)
Apr 03, 2023 276.34 279.06 275.68 277.34 772,840 -0.69(-0.25%)
Mar 31, 2023 275.44 279.00 275.44 278.03 1,196,988 +2.90(+1.05%)
Mar 30, 2023 275.73 276.38 272.64 275.13 714,018 +1.12(+0.41%)
Mar 29, 2023 271.12 274.62 270.89 274.01 772,878 +3.76(+1.39%)
Mar 28, 2023 270.06 271.90 268.78 270.25 560,270 +0.26(+0.10%)
Mar 27, 2023 270.80 272.43 269.48 269.99 607,836 -0.04(-0.01%)
Mar 24, 2023 265.44 271.36 263.15 270.03 973,418 +4.86(+1.83%)
Mar 23, 2023 262.84 267.45 262.50 265.17 703,686 +3.95(+1.51%)
Mar 22, 2023 266.11 267.25 260.95 261.22 530,364 -4.93(-1.85%)
Mar 21, 2023 268.97 268.99 264.14 266.15 621,304 -1.76(-0.66%)
Mar 20, 2023 264.65 268.79 262.76 267.91 878,479 +4.75(+1.80%)
Mar 17, 2023 264.79 265.21 260.74 263.16 1,602,251 -2.09(-0.79%)
Mar 16, 2023 259.46 267.15 259.37 265.25 1,010,582 +2.88(+1.10%)
Mar 15, 2023 260.18 262.99 258.23 262.37 735,535 +0.02(+0.01%)
Mar 14, 2023 262.17 265.81 259.30 262.35 1,110,734 +3.80(+1.47%)
Mar 13, 2023 256.56 261.30 255.41 258.55 1,027,346 +1.99(+0.78%)
Mar 10, 2023 258.99 262.88 254.80 256.56 880,699 -2.43(-0.94%)
Mar 09, 2023 264.19 264.85 258.23 258.99 883,963 -4.03(-1.53%)
Mar 08, 2023 264.88 265.80 261.72 263.02 649,629 -1.86(-0.70%)
Mar 07, 2023 271.00 271.01 263.99 264.88 640,860 -5.37(-1.99%)
Mar 06, 2023 270.50 272.63 267.80 270.25 1,116,529 -0.02(-0.01%)
Mar 03, 2023 269.01 271.07 267.73 270.27 842,011 +1.52(+0.57%)
Mar 02, 2023 270.63 271.99 268.47 268.75 756,764 -3.46(-1.27%)
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.