$321.67 +5.61 (%) Biogen Idec Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIIB historical data

Date Open High Low Close Volume
10/24/2014315.72322.00315.30321.671,263,000
10/23/2014314.00319.35311.00316.062,127,870
10/22/2014300.00314.95290.85309.077,071,216
10/21/2014320.97326.90316.03326.771,854,423
10/20/2014305.24321.48305.24311.411,513,757
10/17/2014305.36313.72304.75306.711,782,231
10/16/2014299.91309.00296.55302.741,384,361
10/15/2014297.29311.20295.27305.692,211,368
10/14/2014308.36310.40296.06301.581,759,350
10/13/2014314.79315.75300.99301.742,302,659
10/10/2014318.40324.42315.08315.141,468,214
10/9/2014323.35325.34317.74319.191,143,201
10/8/2014315.66325.78312.00324.591,275,458
10/7/2014325.00325.00315.82315.921,053,427
10/6/2014331.05331.05324.01325.07723,890
10/3/2014323.33331.01321.63327.091,306,511
10/2/2014322.60324.45317.53319.841,116,330
10/1/2014330.97331.15321.98323.50988,662
9/30/2014330.23332.40327.08330.811,055,403
9/29/2014329.70333.50326.85330.16802,249
9/26/2014333.87334.79328.68333.541,075,576
9/25/2014344.05345.65333.06333.401,559,997
9/24/2014333.40347.75333.11346.301,582,574
9/23/2014328.51334.95327.68332.241,039,658
9/22/2014327.36330.34325.01329.761,028,473
9/19/2014329.51334.82327.49329.241,742,641
9/18/2014328.86330.30325.36329.99637,122
9/17/2014328.42330.98322.69327.581,088,557
9/16/2014319.42328.75318.69326.88999,124
9/15/2014323.40323.97315.71320.121,064,013
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center