|
 Biogen Idec Inc. - [Ticker: BIIB] |     | | Last Trade | 315.51 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +3.85 (+1.24%) | Open | 312.75 | | High | 319.95 | Low | 311.57 | | Volume | 1,047,609 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 315.47 x 300 - 315.59 x 200 | | Former Close | 311.66 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BIIB quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 930,900 | 98.38 | 98.50 | 85.94 | 93.25 | 00:00:00 | | 2000-01-04 | 978,600 | 89.62 | 92.75 | 85.75 | 86.94 | 00:00:00 | | 2000-01-05 | 1,130,100 | 86.12 | 94.50 | 75.00 | 93.00 | 00:00:00 | | 2000-01-06 | 914,100 | 90.50 | 98.50 | 89.00 | 97.12 | 00:00:00 | | 2000-01-07 | 1,578,900 | 97.00 | 108.50 | 97.00 | 108.31 | 00:00:00 | | 2000-01-10 | 1,921,800 | 115.00 | 120.88 | 113.00 | 119.50 | 00:00:00 | | 2000-01-11 | 1,128,300 | 115.88 | 118.50 | 108.00 | 110.12 | 00:00:00 | | 2000-01-12 | 1,418,700 | 110.38 | 110.44 | 97.50 | 105.62 | 00:00:00 | | 2000-01-13 | 1,059,600 | 106.12 | 117.75 | 104.50 | 116.12 | 00:00:00 | | 2000-01-14 | 959,400 | 118.37 | 120.00 | 107.50 | 115.50 | 00:00:00 | | 2000-01-18 | 1,119,900 | 114.13 | 120.00 | 105.00 | 107.06 | 00:00:00 | | 2000-01-19 | 894,900 | 107.06 | 122.12 | 106.00 | 121.00 | 00:00:00 | | 2000-01-20 | 5,183,400 | 116.00 | 124.50 | 98.00 | 122.69 | 00:00:00 | | 2000-01-21 | 3,075,600 | 125.50 | 149.00 | 119.00 | 147.75 | 00:00:00 | | 2000-01-24 | 1,605,000 | 144.00 | 151.63 | 131.00 | 137.31 | 00:00:00 | | 2000-01-25 | 1,392,600 | 140.50 | 141.25 | 124.63 | 135.88 | 00:00:00 | | 2000-01-26 | 1,216,800 | 134.75 | 149.00 | 134.00 | 143.38 | 00:00:00 | | 2000-01-27 | 550,200 | 144.13 | 145.00 | 130.25 | 130.25 | 00:00:00 | | 2000-01-28 | 633,300 | 129.50 | 132.56 | 122.19 | 128.25 | 00:00:00 | | 2000-01-31 | 725,700 | 127.88 | 128.00 | 119.00 | 126.19 | 00:00:00 | | 2000-02-01 | 500,400 | 126.62 | 133.25 | 122.53 | 132.94 | 00:00:00 | | 2000-02-02 | 5,432,400 | 114.00 | 117.75 | 104.94 | 106.00 | 00:00:00 | | 2000-02-03 | 2,825,100 | 108.00 | 111.50 | 102.50 | 103.12 | 00:00:00 | | 2000-02-04 | 1,073,400 | 105.81 | 114.25 | 102.75 | 109.50 | 00:00:00 | | 2000-02-07 | 1,227,900 | 113.50 | 115.81 | 110.00 | 114.81 | 00:00:00 | | 2000-02-08 | 1,692,300 | 117.19 | 130.50 | 115.50 | 129.88 | 00:00:00 | | 2000-02-09 | 1,088,700 | 129.50 | 129.62 | 118.50 | 123.00 | 00:00:00 | | 2000-02-10 | 754,200 | 123.38 | 123.81 | 116.00 | 117.19 | 00:00:00 | | 2000-02-11 | 723,300 | 117.31 | 123.00 | 114.75 | 118.81 | 00:00:00 | | 2000-02-14 | 465,900 | 119.00 | 123.00 | 116.75 | 118.81 | 00:00:00 | | 2000-02-15 | 480,300 | 118.94 | 119.25 | 113.50 | 116.38 | 00:00:00 | | 2000-02-16 | 1,430,400 | 116.00 | 125.25 | 113.00 | 121.88 | 00:00:00 | | 2000-02-17 | 1,700,700 | 122.87 | 133.00 | 122.75 | 131.62 | 00:00:00 | | 2000-02-18 | 1,751,400 | 134.75 | 149.00 | 123.00 | 131.87 | 00:00:00 | | 2000-02-22 | 864,300 | 131.50 | 132.25 | 122.31 | 124.88 | 00:00:00 | | 2000-02-23 | 18,153 | 43.35 | 46.67 | 42.00 | 46.31 | 00:00:00 | | 2000-02-24 | 803,700 | 139.19 | 141.00 | 132.81 | 138.75 | 00:00:00 | | 2000-02-25 | 642,600 | 142.25 | 142.50 | 135.75 | 137.44 | 00:00:00 | | 2000-02-28 | 1,371,300 | 140.00 | 143.00 | 130.25 | 133.50 | 00:00:00 | | 2000-02-29 | 858,300 | 133.81 | 144.00 | 133.25 | 140.87 | 00:00:00 | | 2000-03-01 | 645,000 | 140.50 | 150.00 | 136.00 | 146.81 | 00:00:00 | | 2000-03-02 | 609,000 | 149.87 | 149.87 | 136.75 | 139.06 | 00:00:00 | | 2000-03-03 | 888,900 | 141.94 | 150.00 | 139.00 | 150.00 | 00:00:00 | | 2000-03-06 | 1,382,100 | 148.00 | 173.00 | 147.50 | 171.31 | 00:00:00 | | 2000-03-07 | 1,154,100 | 170.25 | 170.50 | 152.25 | 158.56 | 00:00:00 | | 2000-03-08 | 582,000 | 159.75 | 160.12 | 147.00 | 152.62 | 00:00:00 | | 2000-03-09 | 534,600 | 157.94 | 158.00 | 141.50 | 142.88 | 00:00:00 | | 2000-03-10 | 1,119,900 | 144.88 | 147.50 | 127.00 | 129.31 | 00:00:00 | | 2000-03-13 | 1,439,100 | 126.00 | 128.81 | 115.25 | 115.75 | 00:00:00 | | 2000-03-14 | 3,561,900 | 119.81 | 119.94 | 95.00 | 105.00 | 00:00:00 | | 2000-03-15 | 3,242,400 | 106.50 | 110.62 | 99.00 | 108.56 | 00:00:00 | | 2000-03-16 | 2,823,300 | 110.75 | 124.00 | 110.50 | 119.87 | 00:00:00 | | 2000-03-17 | 1,024,800 | 117.00 | 124.12 | 116.50 | 118.94 | 00:00:00 | | 2000-03-20 | 1,200,900 | 119.38 | 124.00 | 105.50 | 106.50 | 00:00:00 | | 2000-03-21 | 3,397,800 | 105.00 | 117.00 | 89.56 | 115.59 | 00:00:00 | | 2000-03-22 | 1,626,600 | 118.50 | 136.31 | 115.37 | 131.25 | 00:00:00 | | 2000-03-23 | 1,057,500 | 133.50 | 135.25 | 123.88 | 126.13 | 00:00:00 | | 2000-03-24 | 948,000 | 127.50 | 129.31 | 115.00 | 119.00 | 00:00:00 | | 2000-03-27 | 936,900 | 118.50 | 122.50 | 113.81 | 117.44 | 00:00:00 | | 2000-03-28 | 684,900 | 116.75 | 120.50 | 112.37 | 113.50 | 00:00:00 | | 2000-03-29 | 2,728,800 | 115.61 | 115.69 | 96.50 | 96.62 | 00:00:00 | | 2000-03-30 | 2,242,800 | 97.12 | 102.75 | 81.75 | 86.75 | 00:00:00 | | 2000-03-31 | 1,369,500 | 90.00 | 103.22 | 88.88 | 98.25 | 00:00:00 | | 2000-04-03 | 1,039,500 | 99.38 | 100.00 | 91.00 | 94.12 | 00:00:00 | | 2000-04-04 | 1,380,900 | 93.50 | 99.62 | 84.00 | 96.50 | 00:00:00 | | 2000-04-05 | 1,765,200 | 94.63 | 115.75 | 94.00 | 110.00 | 00:00:00 | | 2000-04-06 | 1,145,700 | 115.00 | 119.00 | 101.50 | 107.06 | 00:00:00 | | 2000-04-07 | 1,158,000 | 109.00 | 109.00 | 97.25 | 101.31 | 00:00:00 | | 2000-04-10 | 573,000 | 102.25 | 102.25 | 95.31 | 96.88 | 00:00:00 | | 2000-04-11 | 1,286,100 | 94.50 | 94.63 | 85.12 | 88.44 | 00:00:00 | | 2000-04-12 | 5,011,800 | 77.38 | 84.00 | 69.25 | 80.44 | 00:00:00 | | 2000-04-13 | 994,200 | 80.31 | 80.75 | 74.50 | 77.50 | 00:00:00 | | 2000-04-14 | 1,647,000 | 76.47 | 77.00 | 68.00 | 72.00 | 00:00:00 | | 2000-04-17 | 1,782,900 | 67.12 | 70.50 | 59.50 | 64.69 | 00:00:00 | | 2000-04-18 | 1,334,100 | 66.75 | 73.00 | 63.19 | 72.25 | 00:00:00 | | 2000-04-19 | 1,447,200 | 74.38 | 84.50 | 73.00 | 77.38 | 00:00:00 | | 2000-04-20 | 5,086,200 | 69.44 | 69.75 | 59.50 | 63.13 | 00:00:00 | | 2000-04-24 | 1,570,200 | 62.19 | 62.19 | 55.63 | 57.38 | 00:00:00 | | 2000-04-25 | 1,868,700 | 59.69 | 61.50 | 58.12 | 59.75 | 00:00:00 | | 2000-04-26 | 982,200 | 60.97 | 61.63 | 58.12 | 60.19 | 00:00:00 | | 2000-04-27 | 1,121,700 | 59.50 | 59.62 | 56.38 | 58.00 | 00:00:00 | | 2000-04-28 | 1,839,900 | 60.62 | 66.50 | 57.50 | 64.00 | 00:00:00 | | 2000-05-01 | 2,018,100 | 65.56 | 74.25 | 64.25 | 72.13 | 00:00:00 | | 2000-05-02 | 1,222,500 | 72.00 | 72.00 | 66.75 | 66.94 | 00:00:00 | | 2000-05-03 | 714,000 | 67.00 | 67.00 | 61.12 | 64.94 | 00:00:00 | | 2000-05-04 | 790,200 | 65.50 | 73.00 | 65.25 | 71.62 | 00:00:00 | | 2000-05-05 | 977,700 | 71.87 | 79.25 | 71.75 | 75.19 | 00:00:00 | | 2000-05-08 | 686,400 | 75.38 | 75.38 | 70.12 | 74.69 | 00:00:00 | | 2000-05-09 | 755,700 | 74.81 | 74.81 | 70.50 | 73.06 | 00:00:00 | | 2000-05-10 | 409,800 | 72.00 | 74.50 | 69.00 | 72.31 | 00:00:00 | | 2000-05-11 | 430,200 | 75.19 | 78.00 | 73.12 | 73.63 | 00:00:00 | | 2000-05-12 | 719,700 | 76.94 | 80.00 | 75.00 | 78.50 | 00:00:00 | | 2000-05-15 | 553,200 | 78.53 | 78.56 | 73.00 | 75.13 | 00:00:00 | | 2000-05-16 | 678,300 | 76.50 | 77.56 | 72.94 | 74.94 | 00:00:00 | | 2000-05-17 | 821,100 | 72.50 | 73.75 | 70.75 | 71.62 | 00:00:00 | | 2000-05-18 | 900,000 | 72.00 | 74.75 | 70.75 | 71.75 | 00:00:00 | | 2000-05-19 | 822,300 | 71.25 | 71.87 | 68.00 | 69.88 | 00:00:00 | | 2000-05-22 | 1,108,200 | 69.62 | 69.81 | 61.25 | 61.94 | 00:00:00 | | 2000-05-23 | 1,363,200 | 62.25 | 67.00 | 61.88 | 63.13 | 00:00:00 | | 2000-05-24 | 835,500 | 62.50 | 64.00 | 57.62 | 63.94 | 00:00:00 | | 2000-05-25 | 950,100 | 65.12 | 67.81 | 60.00 | 60.00 | 00:00:00 | | 2000-05-26 | 368,100 | 61.19 | 64.19 | 57.00 | 63.13 | 00:00:00 | | 2000-05-30 | 861,300 | 63.53 | 65.62 | 61.06 | 65.38 | 00:00:00 | | 2000-05-31 | 902,400 | 65.12 | 65.69 | 61.37 | 63.81 | 00:00:00 | | 2000-06-01 | 1,364,700 | 66.00 | 77.19 | 65.69 | 75.13 | 00:00:00 | | 2000-06-02 | 44,775 | 26.00 | 29.00 | 25.65 | 28.81 | 00:00:00 | | 2000-06-05 | 1,205,400 | 84.38 | 94.19 | 83.87 | 88.75 | 00:00:00 | | 2000-06-06 | 1,850,100 | 93.00 | 97.00 | 90.69 | 96.19 | 00:00:00 | | 2000-06-07 | 926,100 | 96.44 | 96.50 | 90.13 | 95.12 | 00:00:00 | | 2000-06-08 | 323,100 | 95.38 | 95.44 | 92.25 | 93.38 | 00:00:00 | | 2000-06-09 | 27,306 | 31.48 | 33.96 | 30.87 | 33.42 | 00:00:00 | | 2000-06-12 | 500,700 | 99.94 | 99.94 | 93.38 | 94.94 | 00:00:00 | | 2000-06-13 | 1,222,200 | 93.50 | 106.19 | 92.87 | 103.44 | 00:00:00 | | 2000-06-14 | 1,214,400 | 103.00 | 103.06 | 94.75 | 97.56 | 00:00:00 | | 2000-06-15 | 4,374,000 | 98.62 | 100.63 | 95.62 | 97.88 | 00:00:00 | | 2000-06-16 | 1,655,100 | 97.25 | 105.00 | 96.69 | 104.56 | 00:00:00 | | 2000-06-19 | 2,529,000 | 106.88 | 120.38 | 104.00 | 120.25 | 00:00:00 | | 2000-06-20 | 1,873,500 | 119.62 | 120.50 | 114.00 | 116.94 | 00:00:00 | | 2000-06-21 | 1,536,900 | 115.37 | 126.69 | 114.88 | 122.62 | 00:00:00 | | 2000-06-22 | 1,443,000 | 122.87 | 122.87 | 108.50 | 108.50 | 00:00:00 | | 2000-06-23 | 1,119,000 | 111.00 | 114.88 | 108.00 | 113.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
