| BIOGEN IDEC Add to My Watchlist | (NSDQ: BIIB) |
| Biogen Idec | 54.09 | +1.25 (+2.37%) | 2,964,960 |
| Historical Data for BIIB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 53.88 | 54.88 | 53.33 | 2,964,960 | 54.09 | +1.25 +2.37% |
| 02/08/10 | 53.54 | 53.56 | 52.47 | 2,852,344 | 52.84 | -0.69 -1.29% |
| 02/05/10 | 53.14 | 53.70 | 52.23 | 3,638,695 | 53.53 | +0.43 +0.81% |
| 02/04/10 | 54.17 | 54.46 | 52.99 | 2,799,533 | 53.10 | -1.50 -2.75% |
| 02/03/10 | 54.52 | 54.81 | 54.03 | 2,155,645 | 54.60 | -0.34 -0.62% |
| 02/02/10 | 53.76 | 54.95 | 53.24 | 2,178,446 | 54.94 | +1.03 +1.91% |
| 02/01/10 | 53.41 | 53.93 | 52.98 | 2,481,606 | 53.91 | +0.17 +0.32% |
| 01/29/10 | 53.31 | 53.91 | 53.01 | 3,127,828 | 53.74 | +0.47 +0.88% |
| 01/28/10 | 54.28 | 54.51 | 52.60 | 3,314,022 | 53.27 | -0.31 -0.58% |
| 01/27/10 | 52.47 | 53.62 | 52.37 | 2,963,748 | 53.58 | +0.58 +1.09% |
| 01/26/10 | 52.52 | 53.11 | 52.16 | 2,346,683 | 53.00 | +0.33 +0.63% |
| 01/25/10 | 53.22 | 53.50 | 52.17 | 2,265,231 | 52.67 | -0.39 -0.74% |
| 01/22/10 | 53.19 | 53.71 | 52.60 | 3,119,091 | 53.06 | -0.15 -0.28% |
| 01/21/10 | 54.53 | 54.53 | 52.67 | 4,704,257 | 53.21 | -1.51 -2.76% |
| 01/20/10 | 55.03 | 55.37 | 54.01 | 2,634,095 | 54.72 | -0.51 -0.92% |
| 01/19/10 | 54.29 | 55.31 | 54.29 | 2,941,472 | 55.23 | +1.05 +1.94% |
| 01/18/10 | 54.18 | 54.18 | 54.18 | 0 | 54.18 | 0.00 0.00% |
| 01/15/10 | 54.06 | 54.85 | 53.78 | 2,997,202 | 54.18 | -0.18 -0.33% |
| 01/14/10 | 53.81 | 54.36 | 53.59 | 1,769,827 | 54.36 | +0.28 +0.52% |
| 01/13/10 | 53.33 | 54.33 | 52.96 | 2,130,512 | 54.08 | +0.83 +1.56% |
| 01/12/10 | 53.66 | 54.03 | 52.94 | 3,242,899 | 53.25 | -0.65 -1.21% |
| 01/11/10 | 54.10 | 54.35 | 53.53 | 1,813,289 | 53.90 | -0.18 -0.33% |
| 01/08/10 | 53.00 | 54.33 | 52.81 | 2,996,238 | 54.08 | +1.09 +2.06% |
| 01/07/10 | 53.23 | 53.50 | 52.46 | 3,659,834 | 52.99 | -0.44 -0.82% |
| 01/06/10 | 53.10 | 53.70 | 52.80 | 5,504,923 | 53.43 | +0.05 +0.09% |
| 01/05/10 | 54.72 | 55.00 | 53.00 | 4,899,370 | 53.38 | -0.26 -0.48% |
| 01/04/10 | 53.97 | 53.97 | 53.60 | 2,469,662 | 53.64 | +0.14 +0.26% |
| 01/01/10 | 53.50 | 53.50 | 53.50 | 0 | 53.50 | 0.00 0.00% |
| 12/31/09 | 53.81 | 53.83 | 53.31 | 1,680,394 | 53.50 | -0.20 -0.37% |
| 12/30/09 | 53.35 | 54.00 | 53.15 | 1,860,929 | 53.70 | +0.30 +0.56% |
| 12/29/09 | 53.37 | 53.56 | 53.09 | 2,019,904 | 53.40 | +0.13 +0.24% |
| 12/28/09 | 52.16 | 53.29 | 52.16 | 2,181,812 | 53.27 | +1.03 +1.97% |
| 12/25/09 | 52.22 | 52.50 | 51.91 | 630,897 | 52.24 | 0.00 0.00% |
| 12/24/09 | 52.22 | 52.50 | 51.91 | 630,897 | 52.24 | +0.08 +0.15% |
| 12/23/09 | 52.49 | 52.77 | 52.16 | 3,344,998 | 52.16 | -0.16 -0.31% |
| 12/22/09 | 51.23 | 52.63 | 51.02 | 4,175,836 | 52.32 | +1.23 +2.41% |
| 12/21/09 | 50.21 | 51.25 | 50.21 | 3,636,083 | 51.09 | +1.02 +2.04% |
| 12/18/09 | 49.52 | 50.45 | 49.31 | 6,382,322 | 50.07 | +0.62 +1.25% |
| 12/17/09 | 50.00 | 50.07 | 49.10 | 3,977,102 | 49.45 | -0.80 -1.59% |
| 12/16/09 | 49.49 | 50.47 | 49.31 | 4,815,158 | 50.25 | +0.82 +1.66% |
| 12/15/09 | 48.94 | 49.56 | 48.34 | 3,011,465 | 49.43 | +0.56 +1.15% |
| 12/14/09 | 48.75 | 49.25 | 48.75 | 2,715,321 | 48.87 | +0.22 +0.45% |
| 12/11/09 | 48.33 | 48.93 | 48.17 | 2,581,401 | 48.65 | +0.39 +0.81% |
| 12/10/09 | 48.11 | 48.66 | 48.11 | 2,182,772 | 48.26 | +0.09 +0.19% |
| 12/09/09 | 47.90 | 48.26 | 47.55 | 2,942,600 | 48.17 | +0.11 +0.23% |
| 12/08/09 | 47.95 | 48.25 | 47.46 | 2,831,335 | 48.06 | -0.24 -0.50% |
| 12/07/09 | 47.96 | 48.45 | 47.82 | 2,471,551 | 48.30 | +0.12 +0.25% |
| 12/04/09 | 47.63 | 48.30 | 47.52 | 2,882,819 | 48.18 | +0.80 +1.69% |
| 12/03/09 | 47.64 | 47.95 | 47.29 | 2,436,735 | 47.38 | -0.36 -0.75% |
| 12/02/09 | 47.91 | 48.32 | 47.47 | 2,629,779 | 47.74 | -0.10 -0.21% |
| \/ Download Data To Spreadsheet | ||||||
