Biogen Idec Inc $290.54

down -0.94


17/4/2014 08:10 PM  |  NASDAQ : BIIB  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIIB historical data

Date Open High Low Close Volume
4/17/2014291.00296.00289.76290.541,283,740
4/16/2014290.28294.00284.07291.481,768,210
4/15/2014280.55288.84272.02285.491,871,560
4/14/2014277.91285.99274.00279.521,880,460
4/11/2014284.89292.80273.73274.002,742,870
4/10/2014300.10300.91284.57287.352,636,180
4/9/2014288.02301.45285.92300.681,988,980
4/8/2014295.48295.96284.32285.922,502,880
4/7/2014286.36297.76281.59294.192,427,580
4/4/2014303.71305.48286.30288.273,290,060
4/3/2014307.99308.99296.23301.862,008,110
4/2/2014311.64317.00306.50309.701,483,720
4/1/2014308.42316.34305.31309.791,714,900
3/31/2014296.11306.94296.11305.871,952,540
3/28/2014305.01314.19292.67294.122,555,330
3/27/2014306.64312.90296.65309.762,022,080
3/26/2014313.08317.28305.93305.931,976,100
3/25/2014316.00321.14304.00311.782,148,600
3/24/2014320.20322.00300.32312.603,748,060
3/21/2014355.00355.00313.08318.535,749,870
3/20/2014348.27353.20344.72347.041,369,100
3/19/2014352.49358.89347.00350.011,341,950
3/18/2014346.80354.07345.70351.941,519,080
3/17/2014334.83349.00334.32345.601,562,520
3/14/2014333.40340.00329.23332.491,337,140
3/13/2014341.04342.59329.03332.051,064,990
3/12/2014333.05340.38332.28339.55879,316
3/11/2014338.25341.26334.19335.991,025,670
3/10/2014327.65338.60327.01338.001,471,460
3/7/2014341.79342.85323.72328.752,785,690
3/6/2014346.86353.00334.01340.692,233,580
3/5/2014345.23346.30338.86339.001,003,260
3/4/2014343.53346.74341.10343.151,109,450
3/3/2014340.68342.36331.22338.381,340,650
2/28/2014346.16349.95335.02340.681,862,120
2/27/2014342.50348.39340.77343.861,149,800
2/26/2014342.17353.00337.31343.211,192,370
2/25/2014346.51349.54343.11346.301,353,960
2/24/2014348.15353.47345.62345.631,668,330
2/21/2014336.37349.77334.47347.111,815,760
2/20/2014330.33335.88323.31335.111,317,170
2/19/2014334.12335.39326.65328.45826,843
2/18/2014327.90335.99326.96334.98966,935
2/14/2014329.48331.74327.10328.291,056,140
2/13/2014316.81329.45315.00328.621,311,440
2/12/2014319.27326.34318.63323.041,461,270
2/11/2014314.31319.90313.00319.821,564,620
2/10/2014315.54318.23311.67317.961,249,830
2/7/2014303.13316.02301.38315.541,505,540
2/6/2014301.88307.35300.67301.011,384,810
2/5/2014307.39307.39294.02299.931,888,120
2/4/2014299.01310.06298.15308.182,141,350
2/3/2014314.84316.99298.15300.392,205,490
1/31/2014313.08317.45311.01312.641,313,160
1/30/2014310.72321.25310.00318.281,813,410
1/29/2014299.03318.42292.82305.462,774,220
1/28/2014302.38306.00297.02305.651,725,180
1/27/2014303.61303.86292.53297.881,515,380
1/24/2014314.78315.13303.14303.601,943,810
1/23/2014307.23315.38305.48314.961,578,780
1/22/2014309.80315.00306.32310.541,125,830
1/21/2014300.45311.20299.54310.501,794,710
1/17/2014293.60298.98293.19297.481,413,660
1/16/2014297.27299.13291.75294.001,052,570
1/15/2014297.48298.63292.32296.721,039,280
1/14/2014284.70300.67280.31297.471,652,660
1/13/2014299.35302.95281.55283.672,307,050
1/10/2014291.57299.85286.30299.311,868,750
1/9/2014292.05297.00288.00289.751,318,680
1/8/2014276.64290.99274.25290.011,436,700
1/7/2014275.83277.17273.45273.52819,051
1/6/2014278.03279.36270.62274.971,019,110
1/3/2014279.80280.84275.48277.40655,988
1/2/2014279.44282.52276.21280.33902,226
12/31/2013279.93281.49278.60279.57640,647
12/30/2013278.39280.19273.77279.57605,222
12/27/2013281.81282.92276.31277.17609,633
12/26/2013280.81282.22279.07281.34620,590
12/24/2013281.44282.68278.36280.65463,262
12/23/2013284.28285.00279.51281.611,076,910
12/20/2013278.45285.54275.03283.343,027,640
12/19/2013278.88280.43275.17277.21956,763
12/18/2013272.19281.25270.74280.641,870,620
12/17/2013274.50276.59270.27271.511,253,720
12/16/2013277.57283.54273.21273.601,178,300
12/13/2013278.02279.41271.59275.321,167,490
12/12/2013278.20283.83277.22277.87993,646
12/11/2013285.75286.02277.19278.041,270,230
12/10/2013281.88288.90281.29285.23937,546
12/9/2013292.86293.20284.70286.181,190,630
12/6/2013289.55292.86283.00290.901,214,950
12/5/2013284.95288.73282.12284.921,159,320
12/4/2013285.90289.24282.38285.82900,225
12/3/2013294.17294.25286.56287.761,419,460
12/2/2013291.71298.82290.52294.841,128,490
11/29/2013290.00295.49290.00290.97514,221
11/27/2013292.80295.89288.01293.83940,013
11/26/2013295.95297.80288.58289.201,584,810
11/25/2013286.54297.98284.51295.882,727,960
11/22/2013278.00289.97274.98285.624,701,630
Trading Center