Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biogen Idec (NQ: BIIB )

202.46 +0.47 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 221.68 224.63 215.13 215.20 3,110,384 +6.39(+3.06%)
Jun 27, 2013 209.80 212.98 207.82 208.81 0 +0.38(+0.18%)
Jun 26, 2013 201.57 209.87 200.26 208.43 0 +9.28(+4.66%)
Jun 25, 2013 201.75 202.31 196.69 199.15 0 -1.31(-0.65%)
Jun 24, 2013 197.80 203.65 195.10 200.46 0 +1.39(+0.70%)
Jun 21, 2013 201.01 202.98 194.66 199.07 3,518,119 -0.51(-0.25%)
Jun 20, 2013 201.60 202.97 197.70 199.58 0 -4.22(-2.07%)
Jun 19, 2013 210.47 211.26 203.59 203.80 1,213,582 -7.00(-3.32%)
Jun 18, 2013 210.47 211.62 206.43 210.80 1,440,675 +3.05(+1.47%)
Jun 17, 2013 214.01 216.00 206.62 207.75 0 -4.24(-2.00%)
Jun 14, 2013 212.00 217.65 208.42 211.99 0 +2.41(+1.15%)
Jun 13, 2013 205.86 210.87 204.56 209.58 2,011,599 +3.03(+1.47%)
Jun 12, 2013 217.70 218.90 204.12 206.55 2,778,588 -16.48(-7.39%)
Jun 11, 2013 219.62 225.00 218.31 223.03 1,331,794 +0.84(+0.38%)
Jun 10, 2013 225.81 226.60 220.47 222.19 0 -2.83(-1.26%)
Jun 07, 2013 223.57 228.10 223.30 225.02 0 +3.83(+1.73%)
Jun 06, 2013 214.35 221.35 212.87 221.19 0 +7.09(+3.31%)
Jun 05, 2013 219.00 223.60 209.87 214.10 0 -5.64(-2.57%)
Jun 04, 2013 224.22 225.00 218.38 219.74 0 -7.65(-3.36%)
Jun 03, 2013 234.15 234.70 220.08 227.39 2,464,121 -10.10(-4.25%)
May 31, 2013 237.18 240.49 237.01 237.49 1,337,301 -1.40(-0.59%)
May 30, 2013 235.82 241.12 233.12 238.89 1,267,994 -0.10(-0.04%)
May 29, 2013 239.42 242.18 238.44 238.99 1,143,833 -1.87(-0.78%)
May 28, 2013 237.23 242.64 236.28 240.86 1,451,726 +5.62(+2.39%)
May 24, 2013 230.87 235.40 229.35 235.24 0 +2.62(+1.13%)
May 23, 2013 230.25 235.10 226.01 232.62 1,231,116 -0.45(-0.19%)
May 22, 2013 232.27 238.83 230.06 233.07 0 +1.74(+0.75%)
May 21, 2013 226.17 234.20 226.00 231.33 0 +6.15(+2.73%)
May 20, 2013 226.05 234.46 224.33 225.18 1,281,640 -1.67(-0.74%)
May 17, 2013 228.36 228.86 224.60 226.85 0 -1.14(-0.50%)
May 16, 2013 226.68 228.84 223.11 227.99 1,592,661 +0.86(+0.38%)
May 15, 2013 228.73 230.98 224.58 227.13 0 +4.39(+1.97%)
May 13, 2013 216.50 222.93 215.94 222.74 0 +9.52(+4.46%)
May 10, 2013 210.76 213.38 209.05 213.22 0 +3.94(+1.88%)
May 09, 2013 210.40 212.04 208.50 209.28 0 -1.43(-0.68%)
May 08, 2013 212.03 215.62 209.57 210.71 0 -1.84(-0.87%)
May 07, 2013 214.81 216.62 211.65 212.55 0 -3.18(-1.47%)
May 06, 2013 221.72 222.00 215.39 215.73 0 -3.12(-1.43%)
May 03, 2013 220.39 219.49 217.85 218.85 0 +1.55(+0.71%)
May 02, 2013 214.68 219.08 213.26 217.30 0 +2.97(+1.39%)
May 01, 2013 215.39 218.39 214.00 214.33 0 -4.60(-2.10%)
Apr 30, 2013 223.94 226.18 218.21 218.93 0 -4.68(-2.09%)
Apr 29, 2013 219.71 225.00 219.35 223.61 2,066,235 +10.02(+4.69%)
Apr 26, 2013 215.89 216.00 212.53 213.59 1,083,351 -2.41(-1.12%)
Apr 25, 2013 212.23 217.67 212.10 216.00 1,984,793 +9.82(+4.76%)
Apr 24, 2013 211.93 212.31 205.91 206.18 1,584,901 -6.58(-3.09%)
Apr 23, 2013 216.88 217.60 211.23 212.76 1,971,634 -2.44(-1.13%)
Apr 22, 2013 204.86 216.67 204.36 215.20 2,678,205 +11.93(+5.87%)
Apr 19, 2013 197.65 203.72 197.50 203.27 942,567 +4.61(+2.32%)
Apr 18, 2013 204.18 204.18 197.92 198.66 978,791 -5.42(-2.66%)
Apr 17, 2013 200.11 204.75 199.00 204.08 1,309,947 +1.96(+0.97%)
Apr 16, 2013 201.51 202.48 197.74 202.12 1,308,037 +3.38(+1.70%)
Apr 15, 2013 206.88 207.50 198.51 198.75 1,409,009 -8.26(-3.99%)
Apr 12, 2013 202.59 209.00 201.90 207.01 1,833,671 +6.75(+3.37%)
Apr 11, 2013 198.94 201.00 197.18 200.26 884,832 +1.92(+0.97%)
Apr 10, 2013 193.69 198.44 193.22 198.34 887,261 +5.17(+2.68%)
Apr 09, 2013 194.51 195.43 192.20 193.17 746,358 -0.96(-0.49%)
Apr 08, 2013 193.60 194.88 192.33 194.13 709,139 +0.82(+0.42%)
Apr 05, 2013 193.05 193.99 191.80 193.31 1,317,863 -2.37(-1.21%)
Apr 04, 2013 197.76 198.87 194.48 195.68 1,199,070 -0.06(-0.03%)
Apr 03, 2013 198.38 199.05 194.16 195.74 1,824,010 -2.45(-1.24%)
Apr 02, 2013 194.94 199.54 194.23 198.19 2,039,241 +5.42(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.