Biogen Idec (NQ: BIIB )

223.94 +0.23 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 223.72 224.87 220.20 223.94 983,082 +0.23(+0.10%)
Feb 26, 2024 222.52 224.99 222.00 223.71 774,463 +0.39(+0.17%)
Feb 23, 2024 223.43 225.80 221.50 223.32 911,026 +0.84(+0.38%)
Feb 22, 2024 221.23 223.22 218.69 222.48 901,074 +1.37(+0.62%)
Feb 21, 2024 221.49 223.41 219.00 221.11 1,055,003 +1.90(+0.87%)
Feb 20, 2024 217.56 220.25 215.68 219.21 1,919,621 +0.13(+0.06%)
Feb 16, 2024 221.15 221.75 217.53 219.08 1,768,123 -4.27(-1.91%)
Feb 15, 2024 221.15 225.00 220.07 223.35 1,307,712 +2.61(+1.18%)
Feb 14, 2024 227.01 227.99 220.56 220.74 2,219,495 -6.22(-2.74%)
Feb 13, 2024 235.64 237.00 225.28 226.96 3,402,304 -17.78(-7.26%)
Feb 12, 2024 239.45 244.95 239.45 244.74 961,067 +3.76(+1.56%)
Feb 09, 2024 239.88 241.36 238.90 240.98 689,901 +0.68(+0.28%)
Feb 08, 2024 239.89 240.54 237.52 240.30 743,735 -0.24(-0.10%)
Feb 07, 2024 246.44 246.44 240.54 240.54 773,768 -5.01(-2.04%)
Feb 06, 2024 241.00 245.88 239.96 245.55 1,304,753 +3.71(+1.53%)
Feb 05, 2024 242.21 245.23 240.50 241.84 858,601 -1.88(-0.77%)
Feb 02, 2024 245.93 246.39 241.53 243.72 861,460 -4.11(-1.66%)
Feb 01, 2024 245.40 249.33 240.00 247.83 955,464 +1.17(+0.47%)
Jan 31, 2024 247.67 251.99 246.83 246.66 1,119,583 -0.42(-0.17%)
Jan 30, 2024 245.98 248.36 243.57 247.08 815,562 -0.44(-0.18%)
Jan 29, 2024 243.41 248.34 242.42 247.52 681,374 +2.70(+1.10%)
Jan 26, 2024 247.36 248.07 244.41 244.82 540,818 -1.39(-0.56%)
Jan 25, 2024 247.22 249.47 245.24 246.21 701,145 -0.95(-0.38%)
Jan 24, 2024 248.34 250.80 246.97 247.16 855,095 -4.52(-1.80%)
Jan 23, 2024 249.13 251.92 248.01 251.68 728,410 +3.31(+1.33%)
Jan 22, 2024 250.30 252.17 247.07 248.37 787,189 -1.59(-0.64%)
Jan 19, 2024 246.96 251.28 244.43 249.96 2,316,694 +2.99(+1.21%)
Jan 18, 2024 243.89 247.98 240.83 246.97 1,171,996 +1.70(+0.69%)
Jan 17, 2024 244.71 246.19 242.52 245.27 773,099 -0.92(-0.37%)
Jan 16, 2024 247.00 247.00 244.00 246.19 1,055,838 -1.93(-0.78%)
Jan 12, 2024 248.17 250.45 246.73 248.12 769,566 +0.91(+0.37%)
Jan 11, 2024 252.29 252.94 245.00 247.21 1,196,593 -7.02(-2.76%)
Jan 10, 2024 254.36 255.18 251.00 254.23 792,949 -1.61(-0.63%)
Jan 09, 2024 256.19 257.28 253.61 255.84 807,702 -2.14(-0.83%)
Jan 08, 2024 255.06 258.71 251.53 257.98 1,419,728 +0.10(+0.04%)
Jan 05, 2024 257.47 259.93 255.38 257.88 849,606 -2.40(-0.92%)
Jan 04, 2024 264.58 264.58 259.61 260.28 948,994 -3.15(-1.20%)
Jan 03, 2024 268.27 268.30 263.39 263.43 814,318 -4.28(-1.60%)
Jan 02, 2024 257.56 267.99 256.71 267.71 1,084,720 +8.94(+3.45%)
Dec 29, 2023 260.16 261.00 257.00 258.77 802,816 -1.81(-0.69%)
Dec 28, 2023 262.86 263.98 260.29 260.58 755,983 -1.35(-0.52%)
Dec 27, 2023 261.59 263.34 260.64 261.93 624,334 +1.23(+0.47%)
Dec 26, 2023 258.50 261.13 257.80 260.70 550,174 +2.73(+1.06%)
Dec 22, 2023 255.31 258.78 255.19 257.97 689,604 +4.11(+1.62%)
Dec 21, 2023 250.03 254.97 250.03 253.86 940,059 +5.70(+2.30%)
Dec 20, 2023 251.50 253.00 248.10 248.16 755,524 -3.53(-1.40%)
Dec 19, 2023 250.33 252.87 249.09 251.69 1,263,465 +1.36(+0.54%)
Dec 18, 2023 249.70 251.43 247.04 250.33 1,642,188 +2.20(+0.89%)
Dec 15, 2023 257.34 259.86 248.01 248.13 3,874,339 -8.41(-3.28%)
Dec 14, 2023 257.00 261.46 254.76 256.54 1,913,138 +0.98(+0.38%)
Dec 13, 2023 249.27 255.69 248.76 255.56 1,478,452 +6.52(+2.62%)
Dec 12, 2023 247.55 250.89 244.11 249.04 1,228,832 +2.93(+1.19%)
Dec 11, 2023 248.00 251.19 242.50 246.11 1,428,379 +6.82(+2.85%)
Dec 08, 2023 237.65 240.81 236.80 239.29 987,954 +0.17(+0.07%)
Dec 07, 2023 237.77 239.93 235.74 239.12 1,221,443 +5.25(+2.24%)
Dec 06, 2023 230.53 236.00 229.34 233.87 950,350 +4.30(+1.87%)
Dec 05, 2023 232.00 232.48 229.16 229.57 861,289 -3.28(-1.41%)
Dec 04, 2023 234.11 236.24 232.32 232.85 945,641 -1.79(-0.76%)
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.