|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,533,800 | 58.44 | 60.80 | 58.34 | 60.77 | 00:00:00 | | 2004-04-23 | 2,288,100 | 60.68 | 60.75 | 59.25 | 60.68 | 00:00:00 | | 2004-04-26 | 3,251,800 | 60.99 | 62.25 | 59.92 | 60.09 | 00:00:00 | | 2004-04-27 | 3,686,900 | 60.14 | 62.00 | 59.80 | 59.99 | 00:00:00 | | 2004-04-28 | 3,950,900 | 59.64 | 59.73 | 57.75 | 57.80 | 00:00:00 | | 2004-04-29 | 4,519,800 | 58.06 | 58.56 | 56.70 | 57.01 | 00:00:00 | | 2004-04-30 | 10,975,300 | 60.09 | 61.65 | 58.82 | 59.00 | 00:00:00 | | 2004-05-03 | 4,354,700 | 59.09 | 60.60 | 58.80 | 59.51 | 00:00:00 | | 2004-05-04 | 5,484,800 | 58.91 | 59.06 | 56.91 | 57.75 | 00:00:00 | | 2004-05-05 | 3,472,900 | 57.90 | 59.03 | 57.08 | 58.93 | 00:00:00 | | 2004-05-06 | 2,955,900 | 58.50 | 58.60 | 56.92 | 57.49 | 00:00:00 | | 2004-05-07 | 3,200,800 | 57.00 | 58.65 | 56.71 | 56.84 | 00:00:00 | | 2004-05-10 | 4,708,100 | 56.33 | 56.47 | 55.15 | 56.37 | 00:00:00 | | 2004-05-11 | 3,556,500 | 56.52 | 57.91 | 56.45 | 57.57 | 00:00:00 | | 2004-05-12 | 5,035,500 | 56.93 | 58.21 | 55.96 | 58.02 | 00:00:00 | | 2004-05-13 | 3,765,900 | 57.78 | 58.74 | 57.57 | 58.48 | 00:00:00 | | 2004-05-14 | 3,985,100 | 58.55 | 59.74 | 57.20 | 58.50 | 00:00:00 | | 2004-05-17 | 2,590,900 | 58.00 | 58.85 | 57.40 | 58.15 | 00:00:00 | | 2004-05-18 | 3,541,700 | 58.69 | 59.76 | 58.39 | 59.21 | 00:00:00 | | 2004-05-19 | 6,338,800 | 60.01 | 60.20 | 58.58 | 59.22 | 00:00:00 | | 2004-05-20 | 5,456,700 | 59.29 | 61.50 | 59.22 | 60.65 | 00:00:00 | | 2004-05-21 | 3,563,900 | 61.49 | 61.73 | 60.38 | 61.40 | 00:00:00 | | 2004-05-24 | 4,701,100 | 60.77 | 62.65 | 60.61 | 62.65 | 00:00:00 | | 2004-05-25 | 5,081,000 | 62.60 | 63.94 | 61.85 | 63.54 | 00:00:00 | | 2004-05-26 | 3,192,700 | 63.20 | 63.88 | 62.67 | 63.09 | 00:00:00 | | 2004-05-27 | 5,153,600 | 63.40 | 63.90 | 61.69 | 63.08 | 00:00:00 | | 2004-05-28 | 1,976,400 | 62.76 | 62.92 | 61.91 | 62.15 | 00:00:00 | | 2004-06-01 | 2,432,300 | 61.74 | 62.85 | 61.50 | 62.85 | 00:00:00 | | 2004-06-02 | 3,116,600 | 63.95 | 64.00 | 62.55 | 62.73 | 00:00:00 | | 2004-06-03 | 2,856,600 | 62.55 | 63.00 | 61.07 | 61.15 | 00:00:00 | | 2004-06-04 | 2,295,300 | 61.75 | 62.11 | 61.18 | 61.45 | 00:00:00 | | 2004-06-07 | 2,831,000 | 61.91 | 63.18 | 61.34 | 63.14 | 00:00:00 | | 2004-06-08 | 2,489,300 | 62.80 | 63.10 | 61.43 | 62.10 | 00:00:00 | | 2004-06-09 | 4,008,600 | 62.00 | 62.09 | 60.06 | 60.33 | 00:00:00 | | 2004-06-10 | 5,150,400 | 60.55 | 60.74 | 58.90 | 59.55 | 00:00:00 | | 2004-06-14 | 2,940,000 | 58.99 | 60.30 | 58.76 | 59.28 | 00:00:00 | | 2004-06-15 | 2,836,300 | 60.13 | 60.19 | 59.02 | 59.39 | 00:00:00 | | 2004-06-16 | 2,352,700 | 59.57 | 60.00 | 59.15 | 59.77 | 00:00:00 | | 2004-06-17 | 3,245,700 | 59.89 | 60.19 | 58.25 | 58.47 | 00:00:00 | | 2004-06-18 | 5,416,300 | 58.89 | 59.48 | 58.04 | 58.04 | 00:00:00 | | 2004-06-21 | 2,655,500 | 58.43 | 58.45 | 57.16 | 57.48 | 00:00:00 | | 2004-06-22 | 3,859,400 | 57.60 | 58.45 | 56.50 | 58.25 | 00:00:00 | | 2004-06-23 | 2,951,400 | 58.30 | 60.00 | 58.09 | 59.86 | 00:00:00 | | 2004-06-24 | 3,313,300 | 59.75 | 61.20 | 59.50 | 60.58 | 00:00:00 | | 2004-06-25 | 5,526,100 | 60.27 | 62.37 | 59.76 | 62.37 | 00:00:00 | | 2004-06-28 | 4,618,900 | 63.10 | 63.57 | 62.06 | 62.70 | 00:00:00 | | 2004-06-29 | 3,422,400 | 62.81 | 63.20 | 62.10 | 62.77 | 00:00:00 | | 2004-06-30 | 3,352,300 | 63.12 | 63.57 | 62.57 | 63.25 | 00:00:00 | | 2004-07-01 | 3,370,900 | 63.05 | 63.50 | 61.50 | 61.86 | 00:00:00 | | 2004-07-02 | 2,160,300 | 62.14 | 62.26 | 61.18 | 62.01 | 00:00:00 | | 2004-07-06 | 2,459,800 | 62.28 | 62.58 | 61.41 | 61.69 | 00:00:00 | | 2004-07-07 | 2,544,200 | 61.54 | 63.00 | 61.48 | 62.77 | 00:00:00 | | 2004-07-08 | 2,831,300 | 62.84 | 63.49 | 62.07 | 62.26 | 00:00:00 | | 2004-07-09 | 2,556,500 | 62.56 | 63.12 | 61.51 | 61.51 | 00:00:00 | | 2004-07-12 | 3,973,200 | 61.23 | 61.68 | 59.83 | 61.33 | 00:00:00 | | 2004-07-13 | 2,166,600 | 61.23 | 62.09 | 60.84 | 61.19 | 00:00:00 | | 2004-07-14 | 4,211,000 | 60.43 | 61.19 | 59.83 | 60.51 | 00:00:00 | | 2004-07-15 | 2,975,500 | 60.28 | 60.51 | 59.09 | 59.44 | 00:00:00 | | 2004-07-16 | 3,419,800 | 59.65 | 59.67 | 57.32 | 57.34 | 00:00:00 | | 2004-07-19 | 4,223,700 | 57.96 | 58.35 | 56.02 | 56.56 | 00:00:00 | | 2004-07-20 | 2,956,900 | 56.53 | 57.18 | 56.35 | 57.14 | 00:00:00 | | 2004-07-21 | 3,901,500 | 56.85 | 58.00 | 55.05 | 55.13 | 00:00:00 | | 2004-07-22 | 4,247,400 | 55.11 | 56.19 | 54.00 | 55.59 | 00:00:00 | | 2004-07-23 | 2,866,600 | 55.09 | 56.03 | 54.74 | 55.39 | 00:00:00 | | 2004-07-26 | 4,005,400 | 55.35 | 55.63 | 53.06 | 53.83 | 00:00:00 | | 2004-07-27 | 4,835,600 | 54.14 | 57.36 | 53.75 | 56.51 | 00:00:00 | | 2004-07-28 | 6,113,100 | 57.76 | 59.47 | 56.77 | 58.45 | 00:00:00 | | 2004-07-29 | 3,170,100 | 58.76 | 59.65 | 58.24 | 59.65 | 00:00:00 | | 2004-07-30 | 2,732,700 | 59.40 | 60.70 | 59.11 | 60.00 | 00:00:00 | | 2004-08-02 | 4,314,100 | 59.80 | 60.00 | 57.71 | 58.34 | 00:00:00 | | 2004-08-03 | 2,750,400 | 58.40 | 59.00 | 57.79 | 57.84 | 00:00:00 | | 2004-08-04 | 4,068,800 | 57.81 | 58.41 | 57.11 | 57.56 | 00:00:00 | | 2004-08-05 | 3,466,600 | 57.30 | 58.17 | 57.20 | 57.32 | 00:00:00 | | 2004-08-06 | 3,427,000 | 57.27 | 57.34 | 55.96 | 55.97 | 00:00:00 | | 2004-08-09 | 2,733,200 | 56.02 | 56.50 | 55.15 | 55.23 | 00:00:00 | | 2004-08-10 | 2,617,500 | 55.30 | 56.82 | 55.00 | 56.81 | 00:00:00 | | 2004-08-11 | 3,074,000 | 56.65 | 58.59 | 56.46 | 58.07 | 00:00:00 | | 2004-08-12 | 2,794,400 | 58.05 | 58.96 | 58.01 | 58.27 | 00:00:00 | | 2004-08-13 | 2,400,500 | 58.42 | 58.58 | 57.09 | 57.45 | 00:00:00 | | 2004-08-16 | 2,315,700 | 57.72 | 59.38 | 57.50 | 59.07 | 00:00:00 | | 2004-08-17 | 2,528,200 | 59.02 | 59.50 | 58.33 | 58.34 | 00:00:00 | | 2004-08-18 | 6,740,300 | 57.18 | 60.17 | 57.00 | 60.09 | 00:00:00 | | 2004-08-19 | 3,684,900 | 59.61 | 59.88 | 58.68 | 59.05 | 00:00:00 | | 2004-08-20 | 2,528,500 | 59.00 | 60.00 | 58.69 | 59.77 | 00:00:00 | | 2004-08-23 | 2,244,500 | 59.93 | 59.93 | 58.75 | 59.02 | 00:00:00 | | 2004-08-24 | 2,292,900 | 59.24 | 59.50 | 58.07 | 59.05 | 00:00:00 | | 2004-08-25 | 2,433,200 | 59.19 | 60.24 | 58.60 | 59.83 | 00:00:00 | | 2004-08-26 | 1,790,400 | 59.88 | 60.33 | 58.98 | 59.63 | 00:00:00 | | 2004-08-27 | 2,066,200 | 59.35 | 60.99 | 59.29 | 60.46 | 00:00:00 | | 2004-08-30 | 2,355,100 | 60.24 | 60.40 | 58.32 | 58.63 | 00:00:00 | | 2004-08-31 | 1,872,800 | 58.85 | 59.37 | 58.23 | 59.33 | 00:00:00 | | 2004-09-01 | 2,779,400 | 59.06 | 60.40 | 58.95 | 60.00 | 00:00:00 | | 2004-09-02 | 2,563,200 | 59.98 | 61.97 | 59.77 | 61.22 | 00:00:00 | | 2004-09-03 | 2,618,900 | 61.09 | 61.65 | 60.38 | 60.47 | 00:00:00 | | 2004-09-07 | 2,303,700 | 60.73 | 61.83 | 60.43 | 60.90 | 00:00:00 | | 2004-09-08 | 1,994,400 | 60.77 | 61.43 | 59.80 | 60.55 | 00:00:00 | | 2004-09-09 | 2,693,700 | 60.66 | 61.65 | 60.35 | 61.36 | 00:00:00 | | 2004-09-10 | 2,290,800 | 61.07 | 62.48 | 60.90 | 62.09 | 00:00:00 | | 2004-09-13 | 2,358,500 | 62.05 | 62.95 | 61.42 | 62.25 | 00:00:00 | | 2004-09-14 | 2,008,100 | 62.08 | 62.85 | 61.78 | 62.31 | 00:00:00 | | 2004-09-15 | 2,123,200 | 61.88 | 62.28 | 61.18 | 61.40 | 00:00:00 | | 2004-09-16 | 2,486,700 | 61.48 | 62.19 | 60.88 | 61.05 | 00:00:00 | | 2004-09-17 | 2,098,400 | 61.49 | 61.93 | 61.41 | 61.72 | 00:00:00 | | 2004-09-20 | 2,817,600 | 61.60 | 62.56 | 60.82 | 61.54 | 00:00:00 | | 2004-09-21 | 3,164,600 | 61.60 | 61.76 | 60.70 | 61.52 | 00:00:00 | | 2004-09-22 | 3,090,400 | 61.13 | 61.13 | 59.56 | 59.57 | 00:00:00 | | 2004-09-23 | 2,622,800 | 59.71 | 60.26 | 59.12 | 59.31 | 00:00:00 | | 2004-09-24 | 2,163,800 | 59.19 | 60.50 | 59.09 | 59.67 | 00:00:00 | | 2004-09-27 | 2,238,000 | 59.50 | 60.02 | 58.93 | 59.28 | 00:00:00 | | 2004-09-28 | 2,287,000 | 59.34 | 60.37 | 59.06 | 60.01 | 00:00:00 | | 2004-09-29 | 2,071,300 | 59.96 | 60.93 | 59.85 | 60.72 | 00:00:00 | | 2004-09-30 | 2,940,900 | 60.41 | 61.50 | 59.89 | 61.17 | 00:00:00 | | 2004-10-01 | 3,052,900 | 60.88 | 62.87 | 60.71 | 62.87 | 00:00:00 | | 2004-10-04 | 3,005,100 | 62.55 | 63.10 | 61.95 | 62.44 | 00:00:00 | | 2004-10-05 | 2,497,900 | 61.82 | 62.67 | 61.65 | 61.88 | 00:00:00 | | 2004-10-06 | 2,553,300 | 61.74 | 62.31 | 61.45 | 62.30 | 00:00:00 | | 2004-10-07 | 3,143,600 | 61.67 | 62.09 | 59.96 | 60.15 | 00:00:00 | | 2004-10-08 | 6,669,700 | 58.61 | 59.63 | 57.70 | 58.95 | 00:00:00 | | 2004-10-11 | 3,580,200 | 60.02 | 60.80 | 58.95 | 60.26 | 00:00:00 | | 2004-10-12 | 2,289,900 | 59.99 | 60.33 | 59.23 | 59.82 | 00:00:00 | | 2004-10-13 | 3,356,700 | 59.98 | 60.05 | 57.64 | 57.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
