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 (%)
Jun 28, 2024 229.50 235.49 227.73 231.82 2,242,756 +3.10(+1.36%)
Jun 27, 2024 223.43 230.12 222.79 228.72 1,005,464 +4.26(+1.90%)
Jun 26, 2024 221.79 225.11 220.02 224.46 861,260 +1.27(+0.57%)
Jun 25, 2024 225.48 229.53 222.83 223.19 812,585 -3.41(-1.50%)
Jun 24, 2024 225.74 227.79 223.63 226.60 999,757 +2.60(+1.16%)
Jun 21, 2024 227.35 228.15 222.05 224.00 3,016,913 -1.58(-0.70%)
Jun 20, 2024 220.94 226.33 220.38 225.58 676,238 +1.93(+0.86%)
Jun 18, 2024 226.59 228.50 223.02 223.65 757,240 -2.81(-1.24%)
Jun 17, 2024 230.83 230.83 225.62 226.46 993,737 -5.23(-2.26%)
Jun 14, 2024 232.56 233.71 230.25 231.69 747,885 -2.15(-0.92%)
Jun 13, 2024 227.72 234.38 227.06 233.84 994,328 +3.21(+1.39%)
Jun 12, 2024 227.62 232.34 226.53 230.63 1,036,684 +4.89(+2.17%)
Jun 11, 2024 225.73 228.53 225.31 225.74 937,363 -0.24(-0.11%)
Jun 10, 2024 224.52 229.00 224.25 225.98 918,514 +0.55(+0.24%)
Jun 07, 2024 230.61 230.96 224.66 225.43 958,651 -6.56(-2.83%)
Jun 06, 2024 235.10 236.71 230.01 231.99 887,321 -4.73(-2.00%)
Jun 05, 2024 234.45 237.54 230.39 236.72 947,916 +2.59(+1.11%)
Jun 04, 2024 229.82 234.39 228.83 234.13 1,016,694 +4.33(+1.88%)
Jun 03, 2024 225.30 233.19 224.58 229.80 1,220,714 +4.86(+2.16%)
May 31, 2024 219.23 225.59 218.03 224.94 1,872,482 +4.87(+2.21%)
May 30, 2024 214.63 220.21 212.90 220.07 939,980 +5.66(+2.64%)
May 29, 2024 216.40 216.40 210.33 214.41 980,439 -4.32(-1.98%)
May 28, 2024 216.00 218.92 215.17 218.73 633,171 +0.92(+0.42%)
May 24, 2024 218.21 219.44 217.06 217.81 770,944 -0.25(-0.11%)
May 23, 2024 223.58 223.85 217.21 218.06 1,068,747 -7.15(-3.17%)
May 22, 2024 228.00 228.00 223.02 225.21 1,225,659 -2.48(-1.09%)
May 21, 2024 229.29 231.95 224.82 227.69 761,248 -3.89(-1.68%)
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%)
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.