$409.59 -0.51 (%) Biogen Idec Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/2015410.23411.31405.80409.591,371,021
2/26/2015408.82411.77406.07410.10863,782
2/25/2015405.32412.02400.57408.941,114,813
2/24/2015410.25410.74402.83404.89854,226
2/23/2015408.25411.32406.23408.58955,238
2/20/2015406.40409.03403.36408.05945,924
2/19/2015401.04408.24400.56406.731,144,305
2/18/2015396.83401.87396.52401.12782,821
2/17/2015389.11402.29388.67397.911,321,114
2/13/2015391.68394.39387.24391.661,180,115
2/12/2015394.69395.00386.14392.111,755,141
2/11/2015394.86396.86388.53390.001,766,321
2/10/2015398.05400.86394.06395.131,811,638
2/9/2015398.05402.84396.46396.881,440,778
2/6/2015400.30407.94399.00402.001,640,453
2/5/2015393.70402.40390.11401.791,576,240
2/4/2015388.60394.48381.36391.122,166,026
2/3/2015390.73395.50386.34393.891,781,484
2/2/2015389.03394.98382.00390.001,832,685
1/30/2015372.75397.00372.75389.164,029,832
1/29/2015351.53354.61345.76353.251,707,791
1/28/2015360.29361.38350.50351.181,485,977
1/27/2015358.28364.76357.13357.891,446,335
1/26/2015357.63362.84355.45362.441,330,585
1/23/2015352.98359.87352.03357.531,077,661
1/22/2015364.00364.00349.49353.652,322,866
1/21/2015361.41366.17358.22361.831,336,963
1/20/2015354.50365.19350.64363.282,076,362
1/16/2015339.37353.44339.35352.751,672,977
1/15/2015350.04354.55339.66339.881,667,792
1/14/2015348.00355.61347.52348.751,429,918
1/13/2015352.81361.91348.35352.742,489,440
1/12/2015345.50350.00343.71347.841,899,187
1/9/2015349.78352.08338.24342.342,562,144
1/8/2015359.42360.00341.71350.254,286,905
1/7/2015338.09354.00338.05353.242,484,299
1/6/2015339.98346.64334.40334.651,898,150
1/5/2015339.27342.00335.13336.741,253,151
1/2/2015342.84346.99340.33342.01976,701
12/31/2014343.92348.50339.33339.45868,309
12/30/2014341.51345.01339.43342.19933,537
12/29/2014341.93345.99339.29343.431,236,493
12/26/2014342.92345.55338.02342.401,138,728
12/24/2014335.53343.62334.98340.89966,287
12/23/2014353.56353.79328.68335.762,635,166
12/22/2014352.00356.65345.23352.292,170,443
12/19/2014343.28361.93343.06360.673,691,331
12/18/2014339.36353.70337.71353.702,401,811
12/17/2014326.50333.73322.35332.891,652,746
12/16/2014333.38339.83324.69325.131,836,334
12/15/2014346.50346.65333.12335.801,404,531
12/12/2014339.23349.98338.50344.491,563,786
12/11/2014344.87351.38341.86342.331,471,758
12/10/2014346.85349.88342.62343.591,454,527
12/9/2014340.40348.06337.57347.611,297,626
12/8/2014341.95347.28340.90344.051,396,531
12/5/2014341.99345.93339.71340.871,460,327
12/4/2014345.88350.89337.54341.182,538,444
12/3/2014328.52347.74328.52347.344,673,971
12/2/2014335.65336.65323.41328.276,209,536
12/1/2014306.43310.48306.11308.441,146,082
11/28/2014307.58310.21305.97307.69849,119
11/26/2014305.00305.83301.39304.921,085,880
11/25/2014307.00307.64302.45305.401,947,198
11/24/2014305.61308.84304.78306.741,388,201
11/21/2014305.28305.28301.32303.551,828,008
11/20/2014300.10303.98297.83299.101,772,390
11/19/2014304.60305.50302.10303.611,956,845
11/18/2014305.68306.98303.02305.561,643,244
11/17/2014305.00308.65301.86302.421,390,188
11/14/2014317.96318.02300.35305.432,557,338
11/13/2014322.25322.25314.34317.981,126,189
11/12/2014323.80323.80319.55321.02756,955
11/11/2014327.71330.37322.65324.59847,472
11/10/2014320.19327.90319.00327.871,220,524
11/7/2014324.66325.00319.62320.751,102,793
11/6/2014320.86324.30320.27323.471,376,980
11/5/2014324.57324.86318.50319.551,016,075
11/4/2014319.90323.88319.03322.061,130,652
11/3/2014320.78323.20319.66321.251,196,521
10/31/2014330.00330.50318.66321.081,699,618
10/30/2014315.09323.72313.91321.001,084,443
10/29/2014317.94320.99312.56315.061,509,066
10/28/2014321.21321.22314.90318.031,642,763
10/27/2014321.89323.12317.00319.981,114,800
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center