Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biogen Idec (NQ: BIIB )

215.63 -0.71 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 258.53 259.23 255.25 257.01 887,900 -0.82(-0.32%)
Sep 28, 2023 258.48 259.35 256.25 257.83 641,269 +0.31(+0.12%)
Sep 27, 2023 258.44 261.38 255.16 257.52 806,432 -0.53(-0.21%)
Sep 26, 2023 254.97 258.46 254.04 258.05 855,908 +3.03(+1.19%)
Sep 25, 2023 257.10 255.12 253.54 255.02 766,208 -2.66(-1.03%)
Sep 22, 2023 259.33 260.72 257.09 257.68 800,827 -1.25(-0.48%)
Sep 21, 2023 258.80 260.27 256.76 258.93 974,567 -1.60(-0.61%)
Sep 20, 2023 257.32 262.48 256.42 260.53 1,143,107 +3.86(+1.50%)
Sep 19, 2023 253.66 256.80 253.33 256.67 570,233 +3.37(+1.33%)
Sep 18, 2023 254.94 256.05 252.62 253.30 509,801 -1.49(-0.58%)
Sep 15, 2023 256.63 257.58 254.00 254.79 1,353,045 -1.53(-0.60%)
Sep 14, 2023 256.63 258.85 256.00 256.32 652,993 +0.41(+0.16%)
Sep 13, 2023 258.62 260.00 255.05 255.91 623,920 -2.53(-0.98%)
Sep 12, 2023 258.92 260.57 257.89 258.44 611,211 -0.48(-0.19%)
Sep 11, 2023 260.12 261.99 258.33 258.92 585,026 -0.07(-0.03%)
Sep 08, 2023 262.22 262.70 258.62 258.99 788,076 -2.35(-0.90%)
Sep 07, 2023 263.21 263.27 256.92 261.34 1,199,251 -2.38(-0.90%)
Sep 06, 2023 266.47 266.47 261.50 263.72 944,653 -2.57(-0.97%)
Sep 05, 2023 269.43 270.50 266.11 266.29 932,543 -0.88(-0.33%)
Sep 01, 2023 269.01 269.72 266.91 267.17 522,401 -0.19(-0.07%)
Aug 31, 2023 266.83 269.18 265.32 267.36 1,012,749 +0.18(+0.07%)
Aug 30, 2023 268.84 269.46 265.25 267.18 552,728 -0.82(-0.31%)
Aug 29, 2023 265.35 268.15 265.11 268.00 524,972 +2.95(+1.11%)
Aug 28, 2023 265.40 266.47 263.54 265.05 359,870 +0.62(+0.23%)
Aug 25, 2023 263.00 264.73 261.09 264.43 608,147 +2.00(+0.76%)
Aug 24, 2023 263.83 266.49 262.35 262.43 515,093 -2.37(-0.90%)
Aug 23, 2023 265.74 266.78 263.99 264.80 544,685 +1.82(+0.69%)
Aug 22, 2023 264.07 265.85 262.67 262.98 655,698 -2.09(-0.79%)
Aug 21, 2023 260.92 266.25 260.42 265.07 755,555 +3.92(+1.50%)
Aug 18, 2023 259.79 262.40 259.75 261.15 585,602 -0.35(-0.13%)
Aug 17, 2023 265.26 265.79 260.94 261.50 741,820 -3.76(-1.42%)
Aug 16, 2023 270.48 271.07 265.07 265.26 645,774 -4.96(-1.84%)
Aug 15, 2023 271.56 272.23 266.50 270.22 763,039 -2.52(-0.92%)
Aug 14, 2023 274.05 274.05 269.96 272.74 715,617 -0.94(-0.34%)
Aug 11, 2023 268.00 276.51 267.44 273.68 869,768 +4.62(+1.72%)
Aug 10, 2023 271.68 272.57 268.77 269.06 934,875 -2.23(-0.82%)
Aug 09, 2023 273.51 275.65 270.71 271.29 613,144 -2.85(-1.04%)
Aug 08, 2023 271.84 278.95 271.65 274.14 1,445,216 +2.91(+1.07%)
Aug 07, 2023 262.96 271.75 262.96 271.23 1,232,351 +2.31(+0.86%)
Aug 04, 2023 267.04 269.94 266.68 268.92 929,666 +1.17(+0.44%)
Aug 03, 2023 270.08 271.11 266.78 267.75 977,280 -3.81(-1.40%)
Aug 02, 2023 269.70 275.87 269.15 271.56 1,299,518 +2.26(+0.84%)
Aug 01, 2023 269.36 269.68 266.49 269.30 1,070,752 -0.89(-0.33%)
Jul 31, 2023 264.26 273.46 263.53 270.19 1,375,572 +4.96(+1.87%)
Jul 28, 2023 263.30 268.25 256.13 265.23 3,169,512 +2.44(+0.93%)
Jul 27, 2023 265.73 267.02 262.40 262.79 1,283,176 -2.46(-0.93%)
Jul 26, 2023 270.00 270.00 263.09 265.25 1,517,596 -5.06(-1.87%)
Jul 25, 2023 279.86 280.41 264.37 270.31 2,485,048 -6.69(-2.42%)
Jul 24, 2023 276.54 278.41 275.70 277.00 1,173,587 +0.45(+0.16%)
Jul 21, 2023 276.10 278.12 274.33 276.55 2,867,959 +1.85(+0.67%)
Jul 20, 2023 278.00 279.95 273.47 274.70 1,584,346 -2.19(-0.79%)
Jul 19, 2023 276.17 278.95 275.83 276.89 912,136 +0.72(+0.26%)
Jul 18, 2023 278.40 281.12 275.76 276.17 1,052,201 -2.23(-0.80%)
Jul 17, 2023 278.42 280.49 276.22 278.40 1,189,284 -0.53(-0.19%)
Jul 14, 2023 278.94 280.00 276.12 278.93 895,396 +0.96(+0.35%)
Jul 13, 2023 278.93 280.86 276.39 277.97 985,643 +0.35(+0.13%)
Jul 12, 2023 280.17 281.68 277.29 277.62 1,055,799 -2.22(-0.79%)
Jul 11, 2023 280.00 280.52 276.02 279.84 909,326 -1.87(-0.66%)
Jul 10, 2023 275.00 282.74 275.00 281.71 1,280,356 +6.64(+2.41%)
Jul 07, 2023 285.58 286.54 274.75 275.07 2,851,353 -9.92(-3.48%)
Jul 06, 2023 285.95 286.92 282.48 284.99 1,067,842 -0.90(-0.31%)
Jul 05, 2023 285.45 287.60 283.83 285.89 744,666 +0.45(+0.16%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.