Biogen Idec Inc $336.79

down -0.81


24/7/2014 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
7/23/2014335.00343.59331.00337.604,140,520
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
4/25/2014293.04296.74285.58285.811,727,651
4/24/2014307.00308.72286.48294.842,385,364
4/23/2014309.00311.10295.49306.752,598,030
4/22/2014300.50309.17300.00306.201,778,010
4/21/2014290.60298.57290.20297.98984,492
4/17/2014291.00296.00289.76290.541,283,744
4/16/2014290.28294.00284.07291.481,768,211
4/15/2014280.55288.84272.02285.491,871,561
4/14/2014277.91285.99274.00279.521,880,456
4/11/2014284.89292.80273.73274.002,742,872
4/10/2014300.10300.91284.57287.352,636,183
4/9/2014288.02301.45285.92300.681,988,978
4/8/2014295.48295.96284.32285.922,502,877
4/7/2014286.36297.76281.59294.192,427,578
4/4/2014303.71305.48286.30288.273,290,060
4/3/2014307.99308.99296.23301.862,008,112
4/2/2014311.64317.00306.50309.701,483,722
4/1/2014308.42316.34305.31309.791,714,903
3/31/2014296.11306.94296.11305.871,952,544
3/28/2014305.01314.19292.67294.122,555,334
3/27/2014306.64312.90296.65309.762,022,085
3/26/2014313.08317.28305.93305.931,976,099
3/25/2014316.00321.14304.00311.782,148,596
3/24/2014320.20322.00300.32312.603,748,058
3/21/2014355.00355.00313.08318.535,749,873
3/20/2014348.27353.20344.72347.041,369,100
3/19/2014352.49358.89347.00350.011,341,947
3/18/2014346.80354.07345.70351.941,519,076
3/17/2014334.83349.00334.32345.601,562,525
3/14/2014333.40340.00329.23332.491,337,136
3/13/2014341.04342.59329.03332.051,064,992
3/12/2014333.05340.38332.28339.55879,316
3/11/2014338.25341.26334.19335.991,025,667
3/10/2014327.65338.60327.01338.001,471,460
3/7/2014341.79342.85323.72328.752,785,693
3/6/2014346.86353.00334.01340.692,233,579
3/5/2014345.23346.30338.86339.001,003,264
3/4/2014343.53346.74341.10343.151,109,448
3/3/2014340.68342.36331.22338.381,340,646
Trading Center