FinancialContent is the trusted provider of stock market information to the media industry.
Biogen Idec (NQ: BIIB)
236.12 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 236.17 240.50 234.82 236.12 1,598,424 -0.51(-0.22%)
Sep 13, 2019 232.00 237.98 232.00 236.63 1,688,900 +4.32(+1.86%)
Sep 12, 2019 236.31 236.31 226.06 232.31 1,953,486 -3.65(-1.55%)
Sep 11, 2019 230.23 238.74 229.78 235.96 1,823,640 +2.96(+1.27%)
Sep 10, 2019 230.25 234.80 230.18 233.00 1,718,851 +3.00(+1.30%)
Sep 09, 2019 225.58 231.06 224.39 230.00 1,651,887 +5.43(+2.42%)
Sep 06, 2019 224.46 227.27 222.70 224.57 1,201,200 +0.61(+0.27%)
Sep 05, 2019 220.44 225.43 220.44 223.96 1,491,894 +4.67(+2.13%)
Sep 04, 2019 218.75 219.39 215.77 219.29 1,167,222 +1.85(+0.85%)
Sep 03, 2019 218.15 219.89 216.09 217.44 1,384,975 -2.31(-1.05%)
Aug 30, 2019 220.73 221.68 217.90 219.75 1,226,200 -0.41(-0.19%)
Aug 29, 2019 223.10 223.75 219.80 220.16 1,175,279 -0.91(-0.41%)
Aug 28, 2019 220.55 223.48 219.00 221.07 1,408,160 +0.28(+0.13%)
Aug 27, 2019 225.00 225.64 219.71 220.79 1,564,006 -2.97(-1.33%)
Aug 26, 2019 227.32 227.99 222.95 223.76 983,620 -2.09(-0.93%)
Aug 23, 2019 231.26 231.87 225.10 225.85 1,288,000 -6.21(-2.68%)
Aug 22, 2019 233.42 233.60 229.53 232.06 732,929 -1.12(-0.48%)
Aug 21, 2019 232.80 233.78 231.50 233.18 807,490 +1.90(+0.82%)
Aug 20, 2019 235.09 235.55 230.75 231.28 843,610 -4.44(-1.88%)
Aug 19, 2019 233.37 236.64 233.18 235.72 1,021,750 +4.04(+1.74%)
Aug 16, 2019 229.39 232.87 227.44 231.68 1,113,900 +4.05(+1.78%)
Aug 15, 2019 227.08 228.66 226.53 227.63 1,040,751 +0.91(+0.40%)
Aug 14, 2019 230.00 230.57 226.00 226.72 1,390,996 -6.51(-2.79%)
Aug 13, 2019 230.83 234.76 230.20 233.23 1,077,642 +2.27(+0.98%)
Aug 12, 2019 234.09 235.53 229.45 230.96 1,233,691 -4.84(-2.05%)
Aug 09, 2019 237.84 238.00 234.40 235.80 1,036,000 -2.43(-1.02%)
Aug 08, 2019 238.16 239.92 235.78 238.23 1,651,359 +0.65(+0.27%)
Aug 07, 2019 237.81 239.15 233.07 237.58 1,169,436 -2.59(-1.08%)
Aug 06, 2019 236.45 240.99 232.30 240.17 1,389,923 +4.96(+2.11%)
Aug 05, 2019 240.35 240.99 234.15 235.21 1,326,712 -7.06(-2.91%)
Aug 02, 2019 242.12 242.98 239.33 242.27 1,111,000 -0.79(-0.33%)
Aug 01, 2019 238.76 245.30 236.42 243.06 1,871,126 +5.24(+2.20%)
Jul 31, 2019 239.76 241.42 235.24 237.82 1,074,866 -3.69(-1.53%)
Jul 30, 2019 237.33 242.64 236.06 241.51 1,215,859 +4.40(+1.86%)
Jul 29, 2019 238.21 239.30 235.93 237.11 883,601 -1.10(-0.46%)
Jul 26, 2019 233.91 238.45 232.32 238.21 1,544,800 +0.00(+0.00%)
Jul 25, 2019 241.32 241.55 237.30 238.21 932,671 -3.03(-1.26%)
Jul 24, 2019 244.70 245.93 239.15 241.24 1,564,648 -2.64(-1.08%)
Jul 23, 2019 239.00 246.99 238.21 243.88 3,295,006 +11.40(+4.90%)
Jul 22, 2019 232.52 235.24 231.29 232.48 1,275,481 +1.21(+0.52%)
Jul 19, 2019 232.86 234.13 231.09 231.27 1,315,700 -0.96(-0.41%)
Jul 18, 2019 229.85 232.34 228.58 232.23 1,195,814 +2.79(+1.22%)
Jul 17, 2019 231.53 231.99 229.35 229.44 851,665 -2.11(-0.91%)
Jul 16, 2019 234.30 235.04 231.06 231.55 1,207,181 -2.07(-0.89%)
Jul 15, 2019 232.53 234.35 229.89 233.62 1,028,355 +2.20(+0.95%)
Jul 12, 2019 230.89 233.45 230.64 231.42 1,248,600 -0.18(-0.08%)
Jul 11, 2019 231.80 232.14 227.19 231.60 1,421,349 -0.83(-0.36%)
Jul 10, 2019 233.88 235.98 229.46 232.43 1,281,416 -1.79(-0.76%)
Jul 09, 2019 229.49 234.36 228.53 234.22 1,235,610 +3.38(+1.46%)
Jul 08, 2019 234.25 234.25 228.03 230.84 1,539,790 -3.41(-1.46%)
Jul 05, 2019 236.91 238.91 233.23 234.25 1,264,500 -4.02(-1.69%)
Jul 03, 2019 237.00 238.74 236.24 238.27 680,200 +1.90(+0.80%)
Jul 02, 2019 236.26 236.48 233.40 236.37 1,401,145 +2.05(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.