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 )

192.16 -2.99 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 275.44 279.00 275.44 278.03 1,196,988 +2.90(+1.05%)
Mar 30, 2023 275.73 276.38 272.64 275.13 714,018 +1.12(+0.41%)
Mar 29, 2023 271.12 274.62 270.89 274.01 772,878 +3.76(+1.39%)
Mar 28, 2023 270.06 271.90 268.78 270.25 560,270 +0.26(+0.10%)
Mar 27, 2023 270.80 272.43 269.48 269.99 607,836 -0.04(-0.01%)
Mar 24, 2023 265.44 271.36 263.15 270.03 973,418 +4.86(+1.83%)
Mar 23, 2023 262.84 267.45 262.50 265.17 703,686 +3.95(+1.51%)
Mar 22, 2023 266.11 267.25 260.95 261.22 530,364 -4.93(-1.85%)
Mar 21, 2023 268.97 268.99 264.14 266.15 621,304 -1.76(-0.66%)
Mar 20, 2023 264.65 268.79 262.76 267.91 878,479 +4.75(+1.80%)
Mar 17, 2023 264.79 265.21 260.74 263.16 1,602,251 -2.09(-0.79%)
Mar 16, 2023 259.46 267.15 259.37 265.25 1,010,582 +2.88(+1.10%)
Mar 15, 2023 260.18 262.99 258.23 262.37 735,535 +0.02(+0.01%)
Mar 14, 2023 262.17 265.81 259.30 262.35 1,110,734 +3.80(+1.47%)
Mar 13, 2023 256.56 261.30 255.41 258.55 1,027,346 +1.99(+0.78%)
Mar 10, 2023 258.99 262.88 254.80 256.56 880,699 -2.43(-0.94%)
Mar 09, 2023 264.19 264.85 258.23 258.99 883,963 -4.03(-1.53%)
Mar 08, 2023 264.88 265.80 261.72 263.02 649,629 -1.86(-0.70%)
Mar 07, 2023 271.00 271.01 263.99 264.88 640,860 -5.37(-1.99%)
Mar 06, 2023 270.50 272.63 267.80 270.25 1,116,529 -0.02(-0.01%)
Mar 03, 2023 269.01 271.07 267.73 270.27 842,011 +1.52(+0.57%)
Mar 02, 2023 270.63 271.99 268.47 268.75 756,764 -3.46(-1.27%)
Mar 01, 2023 267.97 275.38 267.53 272.21 1,167,553 +2.35(+0.87%)
Feb 28, 2023 267.76 270.49 266.77 269.86 1,086,232 +0.66(+0.25%)
Feb 27, 2023 272.26 274.65 269.00 269.20 822,420 -0.82(-0.30%)
Feb 24, 2023 269.71 273.27 267.53 270.02 904,655 -1.93(-0.71%)
Feb 23, 2023 273.08 275.01 269.02 271.95 863,212 -0.60(-0.22%)
Feb 22, 2023 272.37 275.25 271.63 272.55 760,672 +0.62(+0.23%)
Feb 21, 2023 277.44 277.75 271.68 271.93 1,023,443 -6.45(-2.32%)
Feb 17, 2023 270.91 278.86 269.25 278.38 782,925 +6.85(+2.52%)
Feb 16, 2023 277.93 277.93 270.00 271.53 1,510,961 -7.45(-2.67%)
Feb 15, 2023 288.00 288.37 275.52 278.98 1,590,328 -10.10(-3.49%)
Feb 14, 2023 289.82 292.75 284.76 289.08 1,048,391 -1.38(-0.48%)
Feb 13, 2023 284.45 290.76 282.31 290.46 761,819 +4.16(+1.45%)
Feb 10, 2023 286.74 287.73 283.79 286.30 724,921 -0.70(-0.24%)
Feb 09, 2023 286.11 292.17 286.11 287.00 857,259 +1.55(+0.54%)
Feb 08, 2023 288.70 291.43 285.21 285.45 678,666 -5.98(-2.05%)
Feb 07, 2023 286.50 292.42 285.10 291.43 802,797 +3.15(+1.09%)
Feb 06, 2023 285.08 292.26 285.08 288.28 782,653 +4.65(+1.64%)
Feb 03, 2023 288.57 291.10 282.52 283.63 789,154 -3.89(-1.35%)
Feb 02, 2023 291.62 293.47 285.70 287.52 982,851 -4.08(-1.40%)
Feb 01, 2023 289.57 293.23 286.13 291.60 755,337 +0.70(+0.24%)
Jan 31, 2023 287.00 290.97 286.77 290.90 851,928 +4.96(+1.73%)
Jan 30, 2023 287.44 290.08 284.38 285.94 618,974 -4.14(-1.43%)
Jan 27, 2023 292.36 295.90 289.94 290.08 894,287 -1.84(-0.63%)
Jan 26, 2023 292.34 293.01 289.67 291.92 561,054 -0.42(-0.14%)
Jan 25, 2023 291.44 292.79 288.37 292.34 707,427 +0.46(+0.16%)
Jan 24, 2023 291.93 293.34 289.33 291.88 910,134 -0.05(-0.02%)
Jan 23, 2023 285.97 292.31 285.52 291.93 1,553,071 +6.16(+2.16%)
Jan 20, 2023 282.36 286.40 280.28 285.77 1,101,518 +5.64(+2.01%)
Jan 19, 2023 281.40 284.36 280.13 280.13 618,391 -3.34(-1.18%)
Jan 18, 2023 290.58 291.91 282.65 283.47 1,322,040 -6.12(-2.11%)
Jan 17, 2023 287.32 290.13 286.33 289.59 1,167,206 +1.55(+0.54%)
Jan 13, 2023 286.99 289.51 285.15 288.04 1,008,086 -0.04(-0.01%)
Jan 12, 2023 283.95 288.21 280.06 288.08 1,217,965 +3.05(+1.07%)
Jan 11, 2023 281.85 285.33 281.24 285.03 1,385,875 +3.57(+1.27%)
Jan 10, 2023 276.83 283.38 275.32 281.46 1,379,183 +6.74(+2.45%)
Jan 09, 2023 280.54 281.99 269.06 274.72 1,715,736 -4.49(-1.61%)
Jan 06, 2023 276.01 292.59 272.44 279.21 3,729,284 +7.62(+2.81%)
Jan 05, 2023 269.33 272.80 265.32 271.59 1,195,251 +0.78(+0.29%)
Jan 04, 2023 275.38 275.44 269.88 270.81 1,088,814 -1.82(-0.67%)
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.