Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Biogen Idec (NQ: BIIB )

193.18 -0.93 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2014 330.00 330.50 318.66 321.08 1,699,618 +0.08(+0.02%)
Oct 30, 2014 315.09 323.72 313.91 321.00 1,084,443 +5.94(+1.89%)
Oct 29, 2014 317.94 320.99 312.56 315.06 1,509,018 -2.97(-0.93%)
Oct 28, 2014 321.21 321.22 314.90 318.03 1,642,463 -1.95(-0.61%)
Oct 27, 2014 321.89 321.67 321.67 319.98 1,114,800 -1.69(-0.53%)
Oct 24, 2014 315.72 322.00 315.30 321.67 1,263,000 +5.61(+1.77%)
Oct 23, 2014 314.00 319.35 311.00 316.06 2,127,870 +6.99(+2.26%)
Oct 22, 2014 300.00 314.95 290.85 309.07 7,071,171 -17.70(-5.42%)
Oct 21, 2014 320.97 326.90 316.03 326.77 1,853,618 +15.36(+4.93%)
Oct 20, 2014 305.24 321.48 305.24 311.41 1,513,757 +4.70(+1.53%)
Oct 17, 2014 305.36 313.72 304.75 306.71 1,782,231 +3.97(+1.31%)
Oct 16, 2014 299.91 309.00 298.06 302.74 1,384,361 -2.95(-0.97%)
Oct 15, 2014 297.29 311.20 295.27 305.69 2,210,968 +4.11(+1.36%)
Oct 14, 2014 308.36 310.40 296.06 301.58 1,759,350 -0.16(-0.05%)
Oct 13, 2014 314.79 315.75 300.99 301.74 2,302,574 -13.40(-4.25%)
Oct 10, 2014 318.40 324.42 315.08 315.14 1,468,214 -4.05(-1.27%)
Oct 09, 2014 323.35 325.34 317.74 319.19 1,143,001 -5.40(-1.66%)
Oct 08, 2014 315.66 325.78 312.00 324.59 1,275,458 +8.67(+2.74%)
Oct 07, 2014 325.00 325.00 315.82 315.92 1,053,374 -9.15(-2.81%)
Oct 06, 2014 331.05 331.05 324.01 325.07 723,890 -2.02(-0.62%)
Oct 03, 2014 323.33 331.01 321.63 327.09 1,306,511 +7.25(+2.27%)
Oct 02, 2014 322.60 324.45 317.53 319.84 1,116,330 -3.66(-1.13%)
Oct 01, 2014 330.97 331.15 321.98 323.50 988,662 -7.31(-2.21%)
Sep 30, 2014 330.23 332.40 327.08 330.81 1,055,203 +0.65(+0.20%)
Sep 29, 2014 329.70 333.50 326.85 330.16 802,249 -3.38(-1.01%)
Sep 26, 2014 333.87 334.79 328.68 333.54 1,075,576 +0.14(+0.04%)
Sep 25, 2014 344.05 345.65 333.06 333.40 1,559,965 -12.90(-3.73%)
Sep 24, 2014 333.40 347.75 333.11 346.30 1,582,574 +14.06(+4.23%)
Sep 23, 2014 328.51 334.95 327.68 332.24 1,039,658 +2.48(+0.75%)
Sep 22, 2014 327.36 330.34 325.01 329.76 1,027,923 +0.52(+0.16%)
Sep 19, 2014 329.51 334.82 327.49 329.24 1,742,641 -0.75(-0.23%)
Sep 18, 2014 328.86 330.30 325.36 329.99 637,122 +2.41(+0.74%)
Sep 17, 2014 328.42 330.92 322.69 327.58 1,088,557 +0.70(+0.21%)
Sep 16, 2014 319.42 328.75 318.69 326.88 999,116 +6.76(+2.11%)
Sep 15, 2014 323.40 323.97 315.71 320.12 1,064,013 -3.27(-1.01%)
Sep 12, 2014 327.31 328.16 321.11 323.39 802,697 -3.72(-1.14%)
Sep 11, 2014 330.41 332.81 324.74 327.11 925,266 -4.97(-1.50%)
Sep 10, 2014 325.99 333.00 325.99 332.08 811,110 +5.25(+1.61%)
Sep 09, 2014 330.74 330.74 326.03 326.83 842,123 -4.48(-1.35%)
Sep 08, 2014 329.28 331.85 326.74 331.31 927,175 +0.83(+0.25%)
Sep 05, 2014 335.04 335.75 321.00 330.48 1,911,854 -4.35(-1.30%)
Sep 04, 2014 344.37 344.44 333.78 334.83 830,178 -9.29(-2.70%)
Sep 03, 2014 343.37 345.81 342.17 344.12 736,909 +1.44(+0.42%)
Sep 02, 2014 345.47 347.61 340.60 342.68 715,582 -0.36(-0.10%)
Aug 29, 2014 343.63 343.04 343.04 343.04 700,100 +1.80(+0.53%)
Aug 28, 2014 341.14 343.83 339.52 341.24 644,897 -2.12(-0.62%)
Aug 27, 2014 343.46 343.76 339.17 343.36 972,051 +0.37(+0.11%)
Aug 26, 2014 343.39 343.60 340.09 342.99 837,171 +0.29(+0.08%)
Aug 25, 2014 342.54 345.75 341.09 342.70 719,311 +2.73(+0.80%)
Aug 22, 2014 339.84 341.90 337.00 339.97 677,368 +1.32(+0.39%)
Aug 21, 2014 342.73 344.42 337.19 338.65 663,651 -3.93(-1.15%)
Aug 20, 2014 343.68 345.46 340.67 342.58 700,054 -3.26(-0.94%)
Aug 19, 2014 344.82 348.49 343.31 345.84 815,746 +1.24(+0.36%)
Aug 18, 2014 347.59 348.40 342.09 344.60 1,223,574 +2.13(+0.62%)
Aug 15, 2014 339.25 343.03 330.70 342.47 1,724,429 +5.46(+1.62%)
Aug 14, 2014 335.05 338.51 333.81 337.01 1,319,175 +2.37(+0.71%)
Aug 13, 2014 325.51 335.39 324.13 334.64 1,449,153 +9.68(+2.98%)
Aug 12, 2014 319.96 325.64 317.00 324.96 1,045,605 +4.62(+1.44%)
Aug 11, 2014 327.30 327.44 319.07 320.34 983,040 -3.71(-1.14%)
Aug 08, 2014 320.88 326.40 319.32 324.05 1,197,040 +3.45(+1.08%)
Aug 07, 2014 326.00 327.36 319.80 320.60 872,680 -4.60(-1.41%)
Aug 06, 2014 324.06 328.49 322.00 325.20 940,576 -0.03(-0.01%)
Aug 05, 2014 325.58 328.55 322.14 325.23 1,144,589 -1.32(-0.40%)
Aug 04, 2014 330.08 330.94 325.76 326.55 981,333 -3.28(-0.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.