Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Biogen Idec (NQ: BIIB )

208.90 +6.44 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 217.36 215.71 215.71 215.63 1,912,277 -0.71(-0.33%)
Mar 27, 2024 213.75 216.34 212.92 216.34 1,250,004 +4.32(+2.04%)
Mar 26, 2024 216.15 216.67 211.01 212.02 1,589,932 -4.67(-2.16%)
Mar 25, 2024 217.77 218.26 215.59 216.69 725,944 -1.41(-0.65%)
Mar 22, 2024 221.30 221.30 215.35 218.10 1,071,073 -2.65(-1.20%)
Mar 21, 2024 219.33 221.74 217.95 220.75 1,001,168 +2.60(+1.19%)
Mar 20, 2024 217.18 219.36 216.53 218.15 944,934 -0.48(-0.22%)
Mar 19, 2024 218.35 219.02 215.59 218.63 1,518,988 -0.77(-0.35%)
Mar 18, 2024 220.34 220.56 217.53 219.40 1,356,526 +0.09(+0.04%)
Mar 15, 2024 219.15 221.31 216.80 219.31 2,407,107 -0.31(-0.14%)
Mar 14, 2024 225.25 226.02 218.58 219.62 1,611,592 -6.94(-3.06%)
Mar 13, 2024 228.76 229.90 224.93 226.56 1,481,152 -0.80(-0.35%)
Mar 12, 2024 229.34 229.75 225.35 227.36 1,068,878 -2.71(-1.18%)
Mar 11, 2024 223.30 230.22 223.24 230.07 1,218,353 +6.83(+3.06%)
Mar 08, 2024 225.45 228.36 221.98 223.24 1,658,044 +3.88(+1.77%)
Mar 07, 2024 219.92 219.92 216.69 219.36 1,150,262 +1.80(+0.83%)
Mar 06, 2024 217.47 219.99 216.80 217.56 1,441,147 +0.33(+0.15%)
Mar 05, 2024 219.65 221.50 216.50 217.23 941,270 -3.79(-1.71%)
Mar 04, 2024 221.17 222.92 219.76 221.02 1,083,618 +0.07(+0.03%)
Mar 01, 2024 217.46 222.02 215.35 220.95 1,085,505 +3.96(+1.82%)
Feb 29, 2024 221.76 224.00 216.70 216.99 1,917,466 -4.75(-2.14%)
Feb 28, 2024 222.25 224.12 221.00 221.74 1,038,429 -2.20(-0.98%)
Feb 27, 2024 223.72 224.87 220.20 223.94 983,082 +0.23(+0.10%)
Feb 26, 2024 222.52 224.99 222.00 223.71 774,463 +0.39(+0.17%)
Feb 23, 2024 223.43 225.80 221.50 223.32 911,026 +0.84(+0.38%)
Feb 22, 2024 221.23 223.22 218.69 222.48 901,074 +1.37(+0.62%)
Feb 21, 2024 221.49 223.41 219.00 221.11 1,055,003 +1.90(+0.87%)
Feb 20, 2024 217.56 220.25 215.68 219.21 1,919,621 +0.13(+0.06%)
Feb 16, 2024 221.15 221.75 217.53 219.08 1,768,123 -4.27(-1.91%)
Feb 15, 2024 221.15 225.00 220.07 223.35 1,307,712 +2.61(+1.18%)
Feb 14, 2024 227.01 227.99 220.56 220.74 2,219,495 -6.22(-2.74%)
Feb 13, 2024 235.64 237.00 225.28 226.96 3,402,304 -17.78(-7.26%)
Feb 12, 2024 239.45 244.95 239.45 244.74 961,067 +3.76(+1.56%)
Feb 09, 2024 239.88 241.36 238.90 240.98 689,901 +0.68(+0.28%)
Feb 08, 2024 239.89 240.54 237.52 240.30 743,735 -0.24(-0.10%)
Feb 07, 2024 246.44 246.44 240.54 240.54 773,768 -5.01(-2.04%)
Feb 06, 2024 241.00 245.88 239.96 245.55 1,304,753 +3.71(+1.53%)
Feb 05, 2024 242.21 245.23 240.50 241.84 858,601 -1.88(-0.77%)
Feb 02, 2024 245.93 246.39 241.53 243.72 861,460 -4.11(-1.66%)
Feb 01, 2024 245.40 249.33 240.00 247.83 955,464 +1.17(+0.47%)
Jan 31, 2024 247.67 251.99 246.83 246.66 1,119,583 -0.42(-0.17%)
Jan 30, 2024 245.98 248.36 243.57 247.08 815,562 -0.44(-0.18%)
Jan 29, 2024 243.41 248.34 242.42 247.52 681,374 +2.70(+1.10%)
Jan 26, 2024 247.36 248.07 244.41 244.82 540,818 -1.39(-0.56%)
Jan 25, 2024 247.22 249.47 245.24 246.21 701,145 -0.95(-0.38%)
Jan 24, 2024 248.34 250.80 246.97 247.16 855,095 -4.52(-1.80%)
Jan 23, 2024 249.13 251.92 248.01 251.68 728,410 +3.31(+1.33%)
Jan 22, 2024 250.30 252.17 247.07 248.37 787,189 -1.59(-0.64%)
Jan 19, 2024 246.96 251.28 244.43 249.96 2,316,694 +2.99(+1.21%)
Jan 18, 2024 243.89 247.98 240.83 246.97 1,171,996 +1.70(+0.69%)
Jan 17, 2024 244.71 246.19 242.52 245.27 773,099 -0.92(-0.37%)
Jan 16, 2024 247.00 247.00 244.00 246.19 1,055,838 -1.93(-0.78%)
Jan 12, 2024 248.17 250.45 246.73 248.12 769,566 +0.91(+0.37%)
Jan 11, 2024 252.29 252.94 245.00 247.21 1,196,593 -7.02(-2.76%)
Jan 10, 2024 254.36 255.18 251.00 254.23 792,949 -1.61(-0.63%)
Jan 09, 2024 256.19 257.28 253.61 255.84 807,702 -2.14(-0.83%)
Jan 08, 2024 255.06 258.71 251.53 257.98 1,419,728 +0.10(+0.04%)
Jan 05, 2024 257.47 259.93 255.38 257.88 849,606 -2.40(-0.92%)
Jan 04, 2024 264.58 264.58 259.61 260.28 948,994 -3.15(-1.20%)
Jan 03, 2024 268.27 268.30 263.39 263.43 814,318 -4.28(-1.60%)
Jan 02, 2024 257.56 267.99 256.71 267.71 1,084,720 +8.94(+3.45%)
Dec 29, 2023 260.16 261.00 257.00 258.77 802,816 -1.81(-0.69%)
Dec 28, 2023 262.86 263.98 260.29 260.58 755,983 -1.35(-0.52%)
Dec 27, 2023 261.59 263.34 260.64 261.93 624,334 +1.23(+0.47%)
Dec 26, 2023 258.50 261.13 257.80 260.70 550,174 +2.73(+1.06%)
Dec 22, 2023 255.31 258.78 255.19 257.97 689,604 +4.11(+1.62%)
Dec 21, 2023 250.03 254.97 250.03 253.86 940,059 +5.70(+2.30%)
Dec 20, 2023 251.50 253.00 248.10 248.16 755,524 -3.53(-1.40%)
Dec 19, 2023 250.33 252.87 249.09 251.69 1,263,465 +1.36(+0.54%)
Dec 18, 2023 249.70 251.43 247.04 250.33 1,642,188 +2.20(+0.89%)
Dec 15, 2023 257.34 259.86 248.01 248.13 3,874,339 -8.41(-3.28%)
Dec 14, 2023 257.00 261.46 254.76 256.54 1,913,138 +0.98(+0.38%)
Dec 13, 2023 249.27 255.69 248.76 255.56 1,478,452 +6.52(+2.62%)
Dec 12, 2023 247.55 250.89 244.11 249.04 1,228,832 +2.93(+1.19%)
Dec 11, 2023 248.00 251.19 242.50 246.11 1,428,379 +6.82(+2.85%)
Dec 08, 2023 237.65 240.81 236.80 239.29 987,954 +0.17(+0.07%)
Dec 07, 2023 237.77 239.93 235.74 239.12 1,221,443 +5.25(+2.24%)
Dec 06, 2023 230.53 236.00 229.34 233.87 950,350 +4.30(+1.87%)
Dec 05, 2023 232.00 232.48 229.16 229.57 861,289 -3.28(-1.41%)
Dec 04, 2023 234.11 236.24 232.32 232.85 945,641 -1.79(-0.76%)
Dec 01, 2023 233.95 234.76 231.11 234.64 734,994 +0.56(+0.24%)
Nov 30, 2023 232.68 235.11 229.24 234.08 1,492,740 +2.02(+0.87%)
Nov 29, 2023 228.00 234.06 227.41 232.06 1,463,637 +4.65(+2.04%)
Nov 28, 2023 227.65 227.65 223.89 227.41 802,157 -1.38(-0.60%)
Nov 27, 2023 231.25 232.25 227.09 228.79 814,891 -3.16(-1.36%)
Nov 24, 2023 231.25 232.47 229.37 231.95 396,391 +0.70(+0.30%)
Nov 22, 2023 230.95 231.41 229.49 231.25 505,525 +1.68(+0.73%)
Nov 21, 2023 230.40 231.91 228.88 229.57 696,092 -0.54(-0.23%)
Nov 20, 2023 228.13 231.00 228.13 230.11 819,612 +2.11(+0.93%)
Nov 17, 2023 230.94 230.94 226.75 228.00 1,447,304 -1.46(-0.64%)
Nov 16, 2023 231.22 232.88 227.85 229.46 790,672 -0.17(-0.07%)
Nov 15, 2023 224.43 231.66 223.17 229.63 1,345,924 +4.37(+1.94%)
Nov 14, 2023 226.14 227.46 224.02 225.26 999,700 +2.67(+1.20%)
Nov 13, 2023 223.24 224.73 220.86 222.59 856,352 -2.20(-0.98%)
Nov 10, 2023 225.39 226.94 221.39 224.79 1,330,259 +0.14(+0.06%)
Nov 09, 2023 231.97 232.11 222.59 224.65 1,578,039 -7.04(-3.04%)
Nov 08, 2023 245.69 246.51 229.10 231.69 2,801,996 -13.92(-5.67%)
Nov 07, 2023 246.60 248.39 241.52 245.61 1,482,737 -3.02(-1.21%)
Nov 06, 2023 249.50 251.50 247.65 248.63 1,061,338 -0.87(-0.35%)
Nov 03, 2023 244.20 251.51 243.66 249.50 992,630 +7.64(+3.16%)
Nov 02, 2023 239.60 242.50 237.38 241.86 801,973 +2.24(+0.93%)
Nov 01, 2023 238.56 241.06 235.10 239.62 841,896 +2.08(+0.88%)
Oct 31, 2023 236.69 239.00 236.07 237.54 681,446 +0.33(+0.14%)
Oct 30, 2023 235.32 237.87 234.39 237.21 857,172 +2.69(+1.15%)
Oct 27, 2023 240.00 240.28 233.76 234.52 1,089,330 -6.56(-2.72%)
Oct 26, 2023 248.41 249.97 241.01 241.08 1,364,672 -5.64(-2.29%)
Oct 25, 2023 249.89 250.74 244.61 246.72 1,203,870 -5.39(-2.14%)
Oct 24, 2023 253.42 255.53 249.41 252.11 795,683 -1.28(-0.51%)
Oct 23, 2023 256.34 256.34 251.88 253.39 963,139 -4.06(-1.58%)
Oct 20, 2023 258.01 260.50 255.46 257.45 1,938,366 +0.15(+0.06%)
Oct 19, 2023 263.45 263.45 256.10 257.30 1,225,264 -6.20(-2.35%)
Oct 18, 2023 266.68 268.14 263.31 263.50 977,078 -3.93(-1.47%)
Oct 17, 2023 268.11 269.43 265.73 267.43 623,330 -0.51(-0.19%)
Oct 16, 2023 262.04 268.75 261.76 267.94 1,227,072 +5.68(+2.17%)
Oct 13, 2023 261.18 262.35 258.81 262.26 869,811 +1.27(+0.49%)
Oct 12, 2023 266.92 268.02 259.39 260.99 1,553,956 -5.53(-2.07%)
Oct 11, 2023 265.60 268.44 264.88 266.52 814,173 +2.38(+0.90%)
Oct 10, 2023 264.48 265.19 262.76 264.14 689,930 -0.07(-0.03%)
Oct 09, 2023 262.98 264.89 260.00 264.21 611,996 +0.96(+0.36%)
Oct 06, 2023 259.50 265.18 258.76 263.25 1,081,367 +3.48(+1.34%)
Oct 05, 2023 258.00 260.14 255.65 259.77 814,154 +2.61(+1.01%)
Oct 04, 2023 252.13 257.55 251.54 257.16 1,033,596 +5.85(+2.33%)
Oct 03, 2023 251.95 253.75 248.41 251.31 830,043 -1.55(-0.61%)
Oct 02, 2023 255.85 256.86 251.08 252.86 752,443 -4.15(-1.61%)
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 263.00 264.79 261.09 264.43 608,147 +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 268.00 276.52 267.44 273.68 869,768 +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 -1.74(-0.62%)
Jul 10, 2023 275.00 282.74 275.00 281.58 1,280,356 +6.51(+2.37%)
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%)
Jul 03, 2023 282.87 285.65 281.24 285.44 414,685 +0.59(+0.21%)
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 -16.54(-5.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.