Skip to main content

Biogen Idec (NQ: BIIB )

225.25 -3.08 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 226.00 231.27 223.30 225.25 856,199 -3.08(-1.35%)
Jul 17, 2024 223.39 230.10 221.67 228.33 949,486 +3.31(+1.47%)
Jul 16, 2024 221.79 228.57 220.81 225.02 1,006,176 +3.44(+1.55%)
Jul 15, 2024 230.06 230.06 221.21 221.58 1,381,564 -8.48(-3.69%)
Jul 12, 2024 237.98 238.00 226.50 230.06 1,473,172 -6.74(-2.85%)
Jul 11, 2024 234.50 237.98 232.47 236.80 667,101 +4.05(+1.74%)
Jul 10, 2024 229.85 232.82 227.92 232.75 522,602 +3.69(+1.61%)
Jul 09, 2024 227.71 229.33 225.59 229.06 518,800 +0.99(+0.43%)
Jul 08, 2024 226.47 229.41 225.80 228.07 535,608 +2.42(+1.07%)
Jul 05, 2024 225.03 226.42 223.05 225.65 458,330 +1.04(+0.46%)
Jul 03, 2024 229.45 229.45 222.74 224.61 580,742 -4.21(-1.84%)
Jul 02, 2024 231.71 233.17 225.10 228.82 860,231 -2.95(-1.27%)
Jul 01, 2024 231.41 236.81 230.65 231.77 862,558 -0.05(-0.02%)
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%)
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.