BIOGEN IDEC Inc. (NQ: BIIB)
409.59 USD  -0.51 (-0.12%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 410.23 411.31 405.80 409.59 1,371,021 -0.51(-0.12%)
Feb 26, 2015 411.77 410.10 863,782 +1.16(+0.28%)
Feb 25, 2015 412.02 408.94 1,114,711 +4.05(+1.00%)
Feb 24, 2015 410.25 410.74 403.01 404.89 854,226 -3.69(-0.90%)
Feb 23, 2015 408.25 411.32 406.23 408.58 954,389 +0.53(+0.13%)
Feb 20, 2015 406.40 409.03 403.36 408.05 945,924 +1.32(+0.32%)
Feb 19, 2015 401.04 408.24 400.56 406.73 1,144,275 +5.61(+1.40%)
Feb 18, 2015 396.83 401.87 396.52 401.12 782,821 +3.21(+0.81%)
Feb 17, 2015 389.11 402.29 388.67 397.91 1,320,564 +6.25(+1.60%)
Feb 13, 2015 391.66 391.66 391.66 0 -0.45(-0.11%)
Feb 12, 2015 394.69 395.00 386.14 392.11 1,755,141 +2.11(+0.54%)
Feb 11, 2015 394.86 396.86 388.53 390.00 1,766,321 -5.13(-1.30%)
Feb 10, 2015 398.05 400.86 394.06 395.13 1,811,638 -1.75(-0.44%)
Feb 09, 2015 398.05 402.84 396.46 396.88 1,440,778 -5.12(-1.27%)
Feb 06, 2015 400.30 407.94 399.00 402.00 1,640,453 +0.21(+0.05%)
Feb 05, 2015 393.70 402.40 390.11 401.79 1,576,240 +10.67(+2.73%)
Feb 04, 2015 388.60 394.48 381.36 391.12 2,166,025 -2.77(-0.70%)
Feb 03, 2015 390.73 395.50 386.34 393.89 1,781,474 +3.89(+1.00%)
Feb 02, 2015 389.03 394.98 382.00 390.00 1,832,685 +0.84(+0.22%)
Jan 30, 2015 372.75 397.00 372.75 389.16 4,029,832 +35.91(+10.17%)
Jan 29, 2015 351.53 354.61 345.76 353.25 1,698,173 +2.07(+0.59%)
Jan 28, 2015 360.29 361.38 350.50 351.18 1,485,977 -6.71(-1.87%)
Jan 27, 2015 358.28 364.76 357.13 357.89 1,445,105 -4.55(-1.26%)
Jan 26, 2015 357.63 362.84 355.45 362.44 1,330,585 +4.91(+1.37%)
Jan 23, 2015 352.98 359.87 352.03 357.53 1,077,661 +3.88(+1.10%)
Jan 22, 2015 349.49 353.65 2,322,169 -8.18(-2.26%)
Jan 21, 2015 361.41 366.17 358.22 361.83 1,336,963 -1.45(-0.40%)
Jan 20, 2015 354.50 365.19 350.64 363.28 2,074,539 +10.53(+2.99%)
Jan 16, 2015 339.37 353.44 339.35 352.75 1,672,977 +12.87(+3.79%)
Jan 15, 2015 339.66 339.88 1,667,172 -8.87(-2.54%)
Jan 14, 2015 348.00 355.61 347.52 348.75 1,429,398 -3.99(-1.13%)
Jan 13, 2015 352.74 2,489,280 +4.90(+1.41%)
Jan 12, 2015 345.50 350.00 344.38 347.84 1,896,710 +5.50(+1.61%)
Jan 09, 2015 349.78 352.08 338.24 342.34 2,562,144 -7.91(-2.26%)
Jan 08, 2015 359.42 360.00 341.71 350.25 4,286,865 -2.99(-0.85%)
Jan 07, 2015 338.09 354.00 338.05 353.24 2,484,236 +18.59(+5.56%)
Jan 06, 2015 339.98 346.64 334.40 334.65 1,898,150 -2.09(-0.62%)
Jan 05, 2015 339.27 342.00 335.13 336.74 1,252,140 -5.27(-1.54%)
Jan 02, 2015 342.84 346.99 340.33 342.01 976,701 +2.56(+0.75%)
Dec 31, 2014 339.45 339.45 339.45 0 -2.74(-0.80%)
Dec 30, 2014 341.51 345.01 339.43 342.19 933,537 -1.24(-0.36%)
Dec 29, 2014 341.93 345.99 339.29 343.43 1,236,493 +1.03(+0.30%)
Dec 26, 2014 342.92 345.55 338.02 342.40 1,138,728 +1.51(+0.44%)
Dec 24, 2014 340.89 340.89 340.89 0 +5.12(+1.53%)
Dec 23, 2014 353.56 353.79 328.68 335.76 2,635,048 -16.53(-4.69%)
Dec 22, 2014 352.00 356.65 345.23 352.29 2,169,177 -8.38(-2.32%)
Dec 19, 2014 361.93 343.06 360.67 3,691,331 +6.97(+1.97%)
Dec 18, 2014 339.36 353.70 337.71 353.70 2,399,594 +20.81(+6.25%)
Dec 17, 2014 326.50 333.73 322.35 332.89 1,650,746 +7.76(+2.39%)
Dec 16, 2014 339.83 324.69 325.13 1,836,284 -10.67(-3.18%)
Dec 15, 2014 346.50 346.65 333.12 335.80 1,404,518 -8.69(-2.52%)
Dec 12, 2014 339.23 349.98 338.50 344.49 1,563,786 +2.16(+0.63%)
Dec 11, 2014 344.87 351.38 341.86 342.33 1,471,658 -1.26(-0.37%)
Dec 10, 2014 346.85 349.88 342.62 343.59 1,454,438 -4.02(-1.16%)
Dec 09, 2014 340.40 348.06 337.57 347.61 1,295,597 +3.56(+1.03%)
Dec 08, 2014 341.95 347.28 340.90 344.05 1,396,531 +3.18(+0.93%)
Dec 05, 2014 341.99 345.93 339.71 340.87 1,460,327 -0.31(-0.09%)
Dec 04, 2014 345.88 350.89 337.54 341.18 2,538,358 -6.16(-1.77%)
Dec 03, 2014 328.52 347.74 328.52 347.34 4,673,453 +19.07(+5.81%)
Dec 02, 2014 335.65 336.65 323.41 328.27 6,207,738 +19.83(+6.43%)
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
//-->