Biogen Idec Inc $329.99

up +2.41


18/9/2014 04:00 PM  |  NASDAQ : BIIB  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIIB historical data

Date Open High Low Close Volume
9/18/2014328.86330.30325.36329.99637,122
9/17/2014328.42330.98322.69327.581,088,557
9/16/2014319.42328.75318.69326.88991,226
9/12/2014327.31328.16321.11323.39802,697
9/11/2014330.41332.81324.74327.11925,506
9/10/2014325.99333.00325.99332.08811,110
9/9/2014330.74330.74326.03326.83842,133
9/8/2014329.28331.85326.74331.31927,175
9/5/2014335.04335.75321.00330.481,911,854
9/4/2014344.37344.44333.78334.83830,178
9/3/2014343.37345.81342.17344.12736,909
9/2/2014345.47347.79340.60342.68715,592
8/29/2014343.63343.63339.18343.04700,097
8/28/2014341.14343.83339.52341.24644,897
8/27/2014343.46343.76338.54343.36972,051
8/26/2014343.39343.60340.01342.99837,271
8/25/2014342.54345.75341.08342.70719,351
8/22/2014339.84341.90337.00339.97677,368
8/21/2014342.73344.42337.19338.65663,651
8/20/2014343.68345.46340.67342.58700,054
8/19/2014344.82348.49343.29345.84815,746
8/18/2014347.59348.40342.09344.601,223,574
8/15/2014339.25343.03330.70342.471,724,429
8/14/2014335.05338.51333.66337.011,319,175
8/13/2014325.51335.39324.13334.641,449,215
8/12/2014319.96325.64317.00324.961,045,605
8/11/2014327.30327.44319.07320.34983,040
8/8/2014320.88326.40319.32324.051,197,040
8/7/2014326.00327.36319.80320.60872,695
8/6/2014324.06328.49322.00325.20940,576
8/5/2014325.58328.55322.14325.231,144,601
8/4/2014330.08330.94325.76326.55989,313
8/1/2014332.93337.82325.85329.831,319,275
7/31/2014342.72342.86333.35334.391,168,973
7/30/2014344.45349.00343.02344.521,303,257
7/29/2014337.00344.07335.70341.731,286,026
7/28/2014334.68338.34332.10336.39995,641
7/25/2014334.78337.50332.77335.451,068,622
7/24/2014337.60339.83335.22336.791,599,871
7/23/2014335.00343.59331.00337.604,143,123
7/22/2014305.18308.68302.94303.671,200,258
7/21/2014303.04304.24300.40302.501,027,810
7/18/2014301.12305.82298.64304.101,551,679
7/17/2014301.85307.99298.31299.291,653,248
7/16/2014313.83313.83302.55303.741,805,400
7/15/2014320.76321.81311.92312.001,394,109
7/14/2014325.12325.12319.06319.75879,937
7/11/2014320.00323.44316.04322.22946,921
7/10/2014317.10321.41315.00319.12825,274
7/9/2014322.62322.87313.61320.141,030,015
7/8/2014324.00324.60316.91317.591,238,281
7/7/2014329.40332.97324.00325.68803,791
7/3/2014330.80332.93328.23331.15700,640
7/2/2014325.25332.78324.01331.001,186,001
7/1/2014317.03326.23315.24324.741,182,380
6/30/2014317.16319.62315.01315.31938,257
6/27/2014318.57320.99315.67318.13969,387
6/26/2014315.68319.88312.87318.631,027,515
6/25/2014313.09318.00312.58314.761,051,742
6/24/2014313.59319.26312.66314.231,106,765
6/23/2014318.01321.89312.87313.46890,873
6/20/2014313.85319.89312.50319.592,091,730
6/19/2014310.67313.53308.45311.981,034,525
6/18/2014305.51310.36304.62309.811,068,318
6/17/2014306.99307.47302.01304.79862,056
6/16/2014309.60312.95306.76307.97890,706
6/13/2014310.50311.38306.40309.98773,230
6/12/2014310.72314.07308.10309.78802,795
6/11/2014314.04314.99308.00310.72909,718
6/10/2014316.20319.84312.61315.441,016,956
6/9/2014320.00321.48316.08318.16775,186
6/6/2014321.96322.05314.29317.55873,255
6/5/2014320.17321.20315.82320.131,119,505
6/4/2014315.87320.00314.01319.18740,629
6/3/2014316.37318.87313.77316.86786,272
6/2/2014318.93320.03310.61318.22754,739
5/30/2014320.80322.25317.93319.371,296,060
5/29/2014314.86319.94314.54319.851,769,555
5/28/2014311.02315.42308.04308.811,160,771
5/27/2014303.24310.05299.50309.771,311,700
5/23/2014301.97302.73295.51299.71883,242
5/22/2014293.57303.17292.58299.691,092,439
5/21/2014290.12296.76290.12295.36979,052
5/20/2014292.23293.81288.43289.791,089,013
5/19/2014289.15293.41287.56290.75772,802
5/16/2014288.49292.55285.01291.321,148,136
5/15/2014295.63297.97286.00289.531,311,054
5/14/2014294.87301.21293.33296.501,030,706
5/13/2014300.03300.95295.55295.85988,792
5/12/2014289.78301.00288.01300.541,683,471
5/9/2014282.75286.99278.59286.651,084,327
5/8/2014286.00291.28281.82282.961,230,205
5/7/2014286.26288.25278.10284.001,379,618
5/6/2014287.77291.09285.52285.941,236,926
5/5/2014280.61291.31279.00290.061,177,850
5/2/2014290.52290.61280.01282.011,284,761
5/1/2014287.11291.99283.30286.751,312,842
4/30/2014285.00291.56281.32287.121,452,074
4/29/2014285.35294.36282.00290.841,634,637
4/28/2014289.16292.42275.39283.121,802,432
Trading Center