Biogen Idec (NQ: BIIB)
273.90 USD  -7.18 (-2.55%)
Streaming Delayed Price  /  Updated: 1:38 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 278.00 284.05 277.51 281.08 1,403,303 +1.02(+0.36%)
Apr 27, 2016 281.57 282.00 278.52 280.06 1,099,732 -1.64(-0.58%)
Apr 26, 2016 285.63 285.95 280.67 281.70 1,473,726 -3.15(-1.11%)
Apr 25, 2016 281.57 286.32 281.56 284.85 1,663,573 +2.15(+0.76%)
Apr 22, 2016 280.40 283.54 278.21 282.70 2,355,104 +3.10(+1.11%)
Apr 21, 2016 268.84 280.13 268.84 279.60 3,152,809 +13.71(+5.16%)
Apr 20, 2016 271.92 271.92 263.31 265.89 2,522,218 -5.11(-1.89%)
Apr 19, 2016 273.10 275.98 270.23 271.00 1,397,437 -1.92(-0.70%)
Apr 18, 2016 267.85 273.37 267.04 272.92 1,541,272 +4.42(+1.65%)
Apr 15, 2016 270.56 271.07 265.31 268.50 1,685,157 -2.06(-0.76%)
Apr 14, 2016 270.71 272.00 269.07 270.56 910,058 -1.17(-0.43%)
Apr 13, 2016 269.22 272.77 267.35 271.73 1,394,969 +4.12(+1.54%)
Apr 12, 2016 265.00 268.68 262.27 267.61 1,458,968 +2.42(+0.91%)
Apr 11, 2016 271.57 272.98 264.21 265.19 1,888,514 -5.64(-2.08%)
Apr 08, 2016 275.00 275.16 267.33 270.83 2,135,965 -2.21(-0.81%)
Apr 07, 2016 278.03 280.70 271.15 273.04 2,006,137 -6.53(-2.34%)
Apr 06, 2016 266.33 280.58 266.17 279.57 3,018,616 +13.95(+5.25%)
Apr 05, 2016 262.28 267.75 262.15 265.62 1,700,640 +1.61(+0.61%)
Apr 04, 2016 260.56 266.00 260.04 264.01 2,414,503 +3.47(+1.33%)
Apr 01, 2016 258.83 261.96 257.50 260.54 2,156,239 +0.22(+0.08%)
Mar 31, 2016 255.07 261.40 254.19 260.32 1,550,277 +6.14(+2.42%)
Mar 30, 2016 256.04 257.92 252.63 254.18 1,162,260 -0.50(-0.20%)
Mar 29, 2016 251.68 254.97 246.74 254.68 1,276,632 +2.92(+1.16%)
Mar 28, 2016 255.05 256.71 251.45 251.76 1,018,969 -2.93(-1.15%)
Mar 24, 2016 254.69 254.69 254.69 0 -0.55(-0.22%)
Mar 23, 2016 257.00 258.35 253.59 255.24 1,545,596 -4.18(-1.61%)
Mar 22, 2016 252.70 261.38 252.20 259.42 1,562,426 +3.37(+1.32%)
Mar 21, 2016 249.52 257.41 247.01 256.05 1,451,635 +5.27(+2.10%)
Mar 18, 2016 247.83 251.16 243.21 250.78 3,347,878 +4.47(+1.81%)
Mar 17, 2016 250.00 250.03 242.25 246.31 1,894,960 -4.53(-1.81%)
Mar 16, 2016 250.42 256.19 247.61 250.84 1,744,693 +0.51(+0.20%)
Mar 15, 2016 257.47 257.75 248.54 250.33 1,954,690 -7.44(-2.89%)
Mar 14, 2016 258.91 259.89 256.90 257.77 1,242,377 -1.97(-0.76%)
Mar 11, 2016 255.98 260.04 255.10 259.74 1,759,902 +7.77(+3.08%)
Mar 10, 2016 257.00 260.57 251.00 251.97 1,962,810 -3.69(-1.44%)
Mar 09, 2016 261.26 263.28 252.38 255.66 1,892,351 -5.62(-2.15%)
Mar 08, 2016 267.24 269.02 260.78 261.28 1,551,807 -8.24(-3.06%)
Mar 07, 2016 262.14 272.44 261.20 269.52 1,681,125 +5.58(+2.11%)
Mar 04, 2016 269.64 269.68 263.12 263.94 1,640,771 -4.70(-1.75%)
Mar 03, 2016 272.22 272.82 266.14 268.64 1,430,947 -5.02(-1.83%)
Mar 02, 2016 270.17 274.57 268.66 273.66 1,663,913 +2.76(+1.02%)
Mar 01, 2016 261.37 271.01 259.25 270.90 1,926,700 +11.48(+4.43%)
Feb 29, 2016 262.68 265.60 259.18 259.42 1,789,082 -5.07(-1.92%)
Feb 26, 2016 264.06 266.47 260.88 264.49 1,603,838 +2.14(+0.82%)
Feb 25, 2016 261.90 262.84 259.16 262.35 1,520,154 +5.13(+1.99%)
Feb 24, 2016 256.35 257.68 249.01 257.22 1,433,663 -1.77(-0.68%)
Feb 23, 2016 264.81 265.86 257.90 258.99 1,538,253 -6.84(-2.57%)
Feb 22, 2016 265.26 266.00 261.34 265.83 1,218,089 +4.43(+1.69%)
Feb 19, 2016 257.36 263.00 255.12 261.40 1,450,147 +2.35(+0.91%)
Feb 18, 2016 266.60 266.96 258.51 259.05 1,536,137 -6.58(-2.48%)
Feb 17, 2016 256.29 265.86 256.08 265.63 1,921,449 +9.11(+3.55%)
Feb 16, 2016 249.00 257.42 249.00 256.52 2,084,203 +9.30(+3.76%)
Feb 12, 2016 247.22 247.22 247.22 0 +2.11(+0.86%)
Feb 11, 2016 246.31 250.01 243.03 245.11 2,171,080 -7.09(-2.81%)
Feb 10, 2016 257.37 252.20 1,763,385 +2.21(+0.88%)
Feb 09, 2016 246.54 255.00 243.85 249.99 2,386,855 -0.78(-0.31%)
Feb 08, 2016 260.45 260.45 248.16 250.77 2,757,566 -13.09(-4.96%)
Feb 05, 2016 271.10 272.67 258.46 263.86 2,856,944 -9.41(-3.44%)
Feb 04, 2016 270.16 279.38 269.11 273.27 2,072,953 +2.84(+1.05%)
Feb 03, 2016 267.58 270.74 261.00 270.43 2,086,281 +4.37(+1.64%)
Feb 02, 2016 267.74 271.20 265.16 266.06 1,926,333 -7.39(-2.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->