Biogen Idec (BIIB)
150.03 -5.30 (-3.41%)
Biogen is a global biotechnology company dedicated to discovering, developing, and delivering innovative therapies for neurological and neurodegenerative diseases. The company focuses on addressing serious conditions such as multiple sclerosis, Alzheimer's disease, and spinal muscular atrophy, among others. Through advanced research and development, Biogen aims to create breakthrough treatments that improve the lives of patients and their families, and it leverages its expertise in biologics and immunology to bring novel solutions to market. Additionally, Biogen is committed to advancing science and fostering collaboration within the medical and scientific communities to further enhance patient care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 154.57 | 154.57 | 149.94 | 150.03 | 1,608,443 | 150.03 |
| 12/12/2024 | 156.70 | 158.20 | 155.21 | 155.33 | 1,050,099 | 155.33 |
| 12/11/2024 | 156.37 | 158.15 | 153.69 | 157.46 | 1,395,338 | 157.46 |
| 12/10/2024 | 157.34 | 158.10 | 154.99 | 156.32 | 1,862,334 | 156.32 |
| 12/09/2024 | 157.21 | 160.74 | 155.75 | 156.46 | 1,483,404 | 156.46 |
| 12/06/2024 | 159.06 | 160.83 | 157.35 | 157.78 | 947,661 | 157.78 |
| 12/05/2024 | 161.10 | 162.62 | 158.31 | 159.26 | 1,037,264 | 159.26 |
| 12/04/2024 | 160.85 | 161.36 | 159.12 | 160.92 | 1,157,450 | 160.92 |
| 12/03/2024 | 162.62 | 163.77 | 160.72 | 160.85 | 1,210,786 | 160.85 |
| 12/02/2024 | 160.16 | 165.28 | 160.16 | 164.23 | 1,663,650 | 164.23 |
| 11/29/2024 | 160.72 | 161.67 | 158.44 | 160.63 | 1,109,610 | 160.63 |
| 11/27/2024 | 158.65 | 160.73 | 158.45 | 159.83 | 1,325,153 | 159.83 |
| 11/26/2024 | 159.20 | 160.00 | 156.09 | 157.69 | 1,418,013 | 157.69 |
| 11/25/2024 | 159.99 | 160.63 | 158.35 | 158.71 | 2,091,450 | 158.71 |
| 11/22/2024 | 158.10 | 159.72 | 157.28 | 157.90 | 1,703,785 | 157.90 |
| 11/21/2024 | 157.17 | 159.10 | 154.74 | 158.01 | 1,885,785 | 158.01 |
| 11/20/2024 | 155.03 | 156.18 | 153.62 | 156.00 | 1,630,683 | 156.00 |
| 11/19/2024 | 157.02 | 157.90 | 155.28 | 155.43 | 1,296,696 | 155.43 |
| 11/18/2024 | 158.19 | 160.11 | 157.40 | 157.94 | 1,633,026 | 157.94 |
| 11/15/2024 | 165.46 | 166.34 | 159.60 | 159.99 | 1,917,075 | 159.99 |
| 11/14/2024 | 165.00 | 175.86 | 163.35 | 164.89 | 3,207,403 | 164.89 |
| 11/13/2024 | 167.74 | 168.98 | 165.53 | 165.79 | 1,393,595 | 165.79 |
| 11/12/2024 | 171.36 | 171.61 | 167.71 | 168.28 | 1,406,337 | 168.28 |
| 11/11/2024 | 173.92 | 173.92 | 171.11 | 172.03 | 1,458,112 | 172.03 |
| 11/08/2024 | 173.58 | 175.20 | 171.57 | 173.04 | 1,651,745 | 173.04 |
| 11/07/2024 | 175.69 | 176.95 | 172.80 | 173.92 | 1,438,316 | 173.92 |
| 11/06/2024 | 176.87 | 179.20 | 173.66 | 174.40 | 1,827,686 | 174.40 |
| 11/05/2024 | 172.71 | 177.25 | 170.72 | 176.93 | 2,471,713 | 176.93 |
| 11/04/2024 | 173.22 | 174.85 | 170.71 | 173.52 | 2,494,787 | 173.52 |
| 11/01/2024 | 173.65 | 175.99 | 173.14 | 173.79 | 1,456,187 | 173.79 |
| 10/31/2024 | 178.11 | 179.47 | 173.88 | 174.00 | 1,754,967 | 174.00 |
| 10/30/2024 | 184.63 | 185.00 | 177.93 | 181.18 | 1,632,778 | 181.18 |
| 10/29/2024 | 184.82 | 187.28 | 183.19 | 183.47 | 1,342,144 | 183.47 |
| 10/28/2024 | 182.48 | 185.60 | 181.73 | 185.01 | 1,893,438 | 185.01 |
| 10/25/2024 | 185.70 | 187.58 | 181.25 | 181.69 | 1,720,228 | 181.69 |
| 10/24/2024 | 184.79 | 185.72 | 183.28 | 183.86 | 1,057,154 | 183.86 |
| 10/23/2024 | 184.88 | 185.82 | 182.11 | 182.98 | 977,679 | 182.98 |
| 10/22/2024 | 183.81 | 186.53 | 182.80 | 185.90 | 830,916 | 185.90 |
| 10/21/2024 | 190.16 | 190.40 | 184.02 | 184.65 | 1,252,545 | 184.65 |
| 10/18/2024 | 188.22 | 191.19 | 187.94 | 190.16 | 928,130 | 190.16 |
| 10/17/2024 | 188.55 | 190.19 | 187.70 | 189.55 | 728,864 | 189.55 |
| 10/16/2024 | 191.68 | 192.16 | 188.90 | 189.00 | 985,051 | 189.00 |
| 10/15/2024 | 191.87 | 194.13 | 190.67 | 191.55 | 1,429,236 | 191.55 |
| 10/14/2024 | 188.59 | 191.96 | 186.61 | 191.56 | 1,273,994 | 191.56 |
| 10/11/2024 | 189.00 | 189.43 | 186.91 | 188.38 | 1,429,507 | 188.38 |
| 10/10/2024 | 184.56 | 188.88 | 184.30 | 188.59 | 1,323,452 | 188.59 |
| 10/09/2024 | 182.46 | 185.80 | 181.31 | 185.76 | 1,160,966 | 185.76 |
| 10/08/2024 | 182.73 | 183.55 | 181.31 | 182.30 | 1,207,709 | 182.30 |
| 10/07/2024 | 184.76 | 185.93 | 182.47 | 183.34 | 983,630 | 183.34 |
| 10/04/2024 | 186.68 | 186.80 | 183.82 | 185.68 | 1,327,220 | 185.68 |
| 10/03/2024 | 187.21 | 188.14 | 183.56 | 184.78 | 2,037,020 | 184.78 |
| 10/02/2024 | 190.08 | 191.86 | 188.05 | 188.74 | 1,472,522 | 188.74 |
| 10/01/2024 | 194.61 | 195.00 | 190.27 | 190.80 | 2,236,030 | 190.80 |
| 9/30/2024 | 193.36 | 194.48 | 192.28 | 193.84 | 989,691 | 193.84 |
| 9/27/2024 | 194.49 | 197.70 | 193.97 | 194.67 | 709,851 | 194.67 |
| 9/26/2024 | 191.17 | 193.73 | 190.50 | 193.60 | 818,146 | 193.60 |
| 9/25/2024 | 193.84 | 194.56 | 188.78 | 189.07 | 1,541,568 | 189.07 |
| 9/24/2024 | 199.99 | 199.99 | 193.54 | 194.12 | 1,197,871 | 194.12 |
| 9/23/2024 | 199.20 | 199.20 | 195.67 | 195.81 | 1,325,443 | 195.81 |
| 9/20/2024 | 200.01 | 200.37 | 196.97 | 199.36 | 3,833,541 | 199.36 |
| 9/19/2024 | 200.57 | 204.18 | 200.11 | 201.44 | 1,125,369 | 201.44 |
| 9/18/2024 | 198.13 | 199.78 | 196.81 | 197.59 | 670,672 | 197.59 |
| 9/17/2024 | 199.83 | 202.79 | 197.09 | 198.21 | 923,898 | 198.21 |
| 9/16/2024 | 197.26 | 199.74 | 194.75 | 199.58 | 1,034,536 | 199.58 |