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 )

196.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 30, 2023 284.96 286.50 282.91 284.85 1,130,781 +2.72(+0.96%)
Jun 29, 2023 282.71 285.45 280.59 282.13 873,745 -1.89(-0.67%)
Jun 28, 2023 282.95 285.68 281.29 284.02 618,736 +1.07(+0.38%)
Jun 27, 2023 281.91 283.49 277.71 282.95 851,107 +1.37(+0.49%)
Jun 26, 2023 283.87 283.95 279.56 281.58 833,549 -2.94(-1.03%)
Jun 23, 2023 293.35 293.52 283.97 284.52 1,428,355 -9.43(-3.21%)
Jun 22, 2023 294.25 296.46 291.58 293.95 905,604 -0.41(-0.14%)
Jun 21, 2023 294.04 294.84 289.83 294.36 787,759 +0.57(+0.19%)
Jun 20, 2023 296.00 298.73 293.65 293.79 961,216 -3.69(-1.24%)
Jun 16, 2023 300.57 304.79 296.20 297.48 1,915,437 -0.35(-0.12%)
Jun 15, 2023 299.77 300.00 293.21 297.83 1,483,137 -2.16(-0.72%)
Jun 14, 2023 304.60 306.52 296.09 299.99 1,512,547 -4.61(-1.51%)
Jun 13, 2023 310.84 312.76 299.52 304.60 1,527,062 -8.81(-2.81%)
Jun 12, 2023 319.76 319.76 310.00 313.41 1,502,528 +4.53(+1.47%)
Jun 08, 2023 308.88 8,067 +3.98(+1.31%)
Jun 07, 2023 299.63 309.30 294.04 304.90 2,034,324 +5.11(+1.70%)
Jun 06, 2023 303.65 304.76 298.32 299.79 911,744 -2.34(-0.77%)
Jun 05, 2023 299.67 304.29 299.59 302.13 1,085,217 +1.93(+0.64%)
Jun 02, 2023 302.53 303.17 297.68 300.20 817,147 -2.21(-0.73%)
Jun 01, 2023 301.02 308.38 300.19 302.41 1,033,590 +6.00(+2.02%)
May 31, 2023 298.69 299.58 294.81 296.41 1,566,893 -2.28(-0.76%)
May 30, 2023 297.92 298.95 295.00 298.69 802,648 +0.03(+0.01%)
May 26, 2023 298.51 299.11 294.83 298.66 945,597 +1.53(+0.51%)
May 25, 2023 298.51 298.89 291.64 297.13 1,073,540 -4.43(-1.47%)
May 24, 2023 301.82 302.31 298.33 301.56 842,727 -1.59(-0.52%)
May 23, 2023 305.23 306.87 302.33 303.15 762,739 -3.72(-1.21%)
May 22, 2023 309.93 310.47 306.13 306.87 527,960 -1.61(-0.52%)
May 19, 2023 307.00 310.50 306.52 308.48 568,782 +3.03(+0.99%)
May 18, 2023 305.85 306.23 301.94 305.45 617,689 -0.80(-0.26%)
May 17, 2023 308.25 308.25 302.14 306.25 585,375 -1.36(-0.44%)
May 16, 2023 310.60 310.64 306.11 307.61 638,444 -4.26(-1.37%)
May 15, 2023 310.00 312.48 309.15 311.87 495,786 +2.27(+0.73%)
May 12, 2023 310.97 311.41 307.70 309.60 442,652 -0.96(-0.31%)
May 11, 2023 313.50 313.59 308.64 310.56 726,354 -2.70(-0.86%)
May 10, 2023 315.19 315.78 310.71 313.26 795,059 -0.74(-0.24%)
May 09, 2023 311.87 315.69 311.09 314.00 906,113 -0.37(-0.12%)
May 08, 2023 317.48 317.48 310.00 314.37 936,069 -3.69(-1.16%)
May 05, 2023 313.81 319.74 310.66 318.06 1,734,678 +4.49(+1.43%)
May 04, 2023 311.42 314.37 309.58 313.57 1,214,018 +2.57(+0.83%)
May 03, 2023 315.00 316.69 309.55 311.00 2,787,525 +1.72(+0.56%)
May 02, 2023 309.20 311.89 305.26 309.28 1,090,743 -1.83(-0.59%)
May 01, 2023 305.75 312.23 304.22 311.11 1,278,906 +6.88(+2.26%)
Apr 28, 2023 293.91 305.50 293.37 304.23 1,957,794 +10.51(+3.58%)
Apr 27, 2023 288.00 294.08 285.55 293.72 1,459,527 +5.68(+1.97%)
Apr 26, 2023 278.59 289.24 274.90 288.04 1,828,239 +5.63(+1.99%)
Apr 25, 2023 291.05 294.00 280.71 282.41 1,527,948 -10.62(-3.62%)
Apr 24, 2023 293.99 295.25 292.17 293.03 1,138,118 -0.96(-0.33%)
Apr 21, 2023 290.60 294.19 289.51 293.99 847,813 +3.72(+1.28%)
Apr 20, 2023 290.24 291.58 289.26 290.27 653,454 -2.00(-0.68%)
Apr 19, 2023 292.69 293.85 291.98 292.27 492,368 -1.53(-0.52%)
Apr 18, 2023 292.36 294.62 290.07 293.80 668,885 +1.56(+0.53%)
Apr 17, 2023 294.00 294.22 290.05 292.24 764,867 +4.07(+1.41%)
Apr 14, 2023 288.55 289.39 285.05 288.17 571,402 -1.53(-0.53%)
Apr 13, 2023 286.26 290.90 285.44 289.70 715,487 +3.91(+1.37%)
Apr 12, 2023 284.57 287.09 283.60 285.79 611,238 +2.10(+0.74%)
Apr 11, 2023 283.32 285.47 282.49 283.69 556,082 +0.83(+0.29%)
Apr 10, 2023 285.40 285.65 280.29 282.86 475,777 -3.94(-1.37%)
Apr 06, 2023 285.06 287.77 283.80 286.80 737,111 +2.81(+0.99%)
Apr 05, 2023 276.00 285.36 275.33 283.99 1,008,236 +8.63(+3.13%)
Apr 04, 2023 277.11 277.58 273.39 275.36 579,240 -1.98(-0.71%)
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.