|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,356,700 | 59.98 | 60.05 | 57.64 | 57.89 | 00:00:00 | | 2004-10-14 | 5,572,500 | 57.78 | 58.74 | 56.41 | 56.88 | 00:00:00 | | 2004-10-15 | 3,970,900 | 57.21 | 58.23 | 56.50 | 58.02 | 00:00:00 | | 2004-10-18 | 2,922,900 | 57.80 | 58.24 | 57.20 | 58.00 | 00:00:00 | | 2004-10-19 | 1,975,600 | 57.82 | 58.35 | 56.91 | 57.06 | 00:00:00 | | 2004-10-20 | 2,590,500 | 56.90 | 58.30 | 56.58 | 58.07 | 00:00:00 | | 2004-10-21 | 2,322,300 | 58.09 | 58.44 | 56.80 | 58.27 | 00:00:00 | | 2004-10-22 | 2,679,200 | 58.26 | 58.50 | 56.75 | 56.78 | 00:00:00 | | 2004-10-25 | 3,067,700 | 56.52 | 56.85 | 55.25 | 55.80 | 00:00:00 | | 2004-10-26 | 3,576,500 | 55.85 | 56.69 | 55.70 | 56.68 | 00:00:00 | | 2004-10-27 | 4,565,100 | 55.92 | 58.65 | 55.87 | 58.52 | 00:00:00 | | 2004-10-28 | 4,834,900 | 58.34 | 60.18 | 57.22 | 59.61 | 00:00:00 | | 2004-10-29 | 4,939,700 | 59.55 | 59.98 | 57.52 | 58.16 | 00:00:00 | | 2004-11-01 | 4,095,200 | 57.94 | 58.62 | 57.26 | 57.65 | 00:00:00 | | 2004-11-02 | 3,690,200 | 58.06 | 59.39 | 56.89 | 57.08 | 00:00:00 | | 2004-11-03 | 4,822,500 | 58.50 | 60.86 | 58.12 | 60.29 | 00:00:00 | | 2004-11-04 | 5,039,700 | 58.00 | 60.29 | 57.72 | 59.90 | 00:00:00 | | 2004-11-05 | 5,017,900 | 60.18 | 61.95 | 59.70 | 60.86 | 00:00:00 | | 2004-11-08 | 5,401,500 | 61.92 | 62.33 | 60.34 | 60.40 | 00:00:00 | | 2004-11-09 | 4,390,200 | 60.83 | 61.07 | 59.83 | 60.50 | 00:00:00 | | 2004-11-10 | 2,667,400 | 60.56 | 60.81 | 59.36 | 59.64 | 00:00:00 | | 2004-11-11 | 2,714,400 | 60.13 | 60.68 | 59.67 | 60.12 | 00:00:00 | | 2004-11-12 | 4,994,900 | 60.40 | 60.45 | 58.70 | 59.04 | 00:00:00 | | 2004-11-15 | 2,525,400 | 58.82 | 59.13 | 58.39 | 58.75 | 00:00:00 | | 2004-11-16 | 2,097,500 | 58.69 | 59.47 | 58.13 | 58.31 | 00:00:00 | | 2004-11-17 | 3,894,100 | 58.42 | 59.16 | 56.75 | 57.06 | 00:00:00 | | 2004-11-18 | 2,835,300 | 56.65 | 57.90 | 56.65 | 57.52 | 00:00:00 | | 2004-11-19 | 6,831,700 | 56.02 | 56.64 | 55.01 | 55.34 | 00:00:00 | | 2004-11-22 | 6,481,600 | 55.82 | 57.22 | 54.30 | 57.14 | 00:00:00 | | 2004-11-23 | 6,814,000 | 57.17 | 57.75 | 55.61 | 57.43 | 00:00:00 | | 2004-11-24 | 9,389,100 | 59.23 | 59.95 | 57.84 | 58.59 | 00:00:00 | | 2004-11-26 | 1,101,400 | 58.40 | 58.90 | 58.22 | 58.43 | 00:00:00 | | 2004-11-29 | 4,268,300 | 59.04 | 59.30 | 57.87 | 58.90 | 00:00:00 | | 2004-11-30 | 3,786,300 | 58.94 | 59.12 | 57.84 | 58.68 | 00:00:00 | | 2004-12-01 | 5,814,400 | 59.15 | 60.74 | 59.12 | 60.56 | 00:00:00 | | 2004-12-02 | 3,457,900 | 60.50 | 61.99 | 60.36 | 61.90 | 00:00:00 | | 2004-12-03 | 3,301,000 | 61.44 | 62.08 | 60.81 | 61.56 | 00:00:00 | | 2004-12-06 | 2,226,200 | 61.05 | 61.90 | 60.65 | 61.39 | 00:00:00 | | 2004-12-07 | 3,545,400 | 61.38 | 62.50 | 61.28 | 61.47 | 00:00:00 | | 2004-12-08 | 8,194,000 | 61.85 | 64.94 | 61.83 | 64.53 | 00:00:00 | | 2004-12-09 | 6,323,300 | 64.50 | 66.30 | 63.75 | 66.12 | 00:00:00 | | 2004-12-10 | 4,408,200 | 65.76 | 65.90 | 64.59 | 65.53 | 00:00:00 | | 2004-12-13 | 4,167,800 | 66.03 | 66.40 | 65.43 | 66.29 | 00:00:00 | | 2004-12-14 | 3,194,800 | 65.37 | 66.29 | 65.09 | 66.19 | 00:00:00 | | 2004-12-15 | 3,591,400 | 66.00 | 66.69 | 64.67 | 64.91 | 00:00:00 | | 2004-12-16 | 3,414,300 | 65.71 | 66.48 | 65.30 | 65.89 | 00:00:00 | | 2004-12-17 | 4,309,000 | 65.85 | 66.88 | 64.80 | 64.80 | 00:00:00 | | 2004-12-20 | 2,576,400 | 65.11 | 65.92 | 64.85 | 65.84 | 00:00:00 | | 2004-12-21 | 2,535,300 | 65.93 | 66.22 | 65.32 | 65.92 | 00:00:00 | | 2004-12-22 | 2,122,800 | 65.52 | 65.78 | 64.95 | 65.64 | 00:00:00 | | 2004-12-23 | 2,021,200 | 65.50 | 66.77 | 65.34 | 66.31 | 00:00:00 | | 2004-12-27 | 2,944,000 | 66.59 | 67.00 | 65.00 | 65.55 | 00:00:00 | | 2004-12-28 | 3,842,300 | 66.02 | 68.13 | 65.64 | 67.86 | 00:00:00 | | 2004-12-29 | 2,247,300 | 67.86 | 68.00 | 67.34 | 67.92 | 00:00:00 | | 2004-12-30 | 1,225,200 | 67.71 | 67.95 | 66.77 | 67.21 | 00:00:00 | | 2004-12-31 | 1,722,900 | 67.20 | 67.56 | 66.61 | 66.61 | 00:00:00 | | 2005-01-03 | 3,506,500 | 66.92 | 67.80 | 66.15 | 66.29 | 00:00:00 | | 2005-01-04 | 3,888,500 | 66.84 | 67.41 | 64.29 | 64.76 | 00:00:00 | | 2005-01-05 | 3,587,400 | 64.91 | 65.48 | 63.82 | 64.84 | 00:00:00 | | 2005-01-06 | 2,963,900 | 64.88 | 65.87 | 64.45 | 65.19 | 00:00:00 | | 2005-01-07 | 3,257,100 | 66.23 | 66.70 | 65.35 | 66.09 | 00:00:00 | | 2005-01-10 | 4,390,300 | 65.70 | 67.54 | 65.70 | 66.82 | 00:00:00 | | 2005-01-11 | 2,902,400 | 66.12 | 66.65 | 65.56 | 65.80 | 00:00:00 | | 2005-01-12 | 3,410,200 | 65.96 | 67.11 | 65.93 | 67.11 | 00:00:00 | | 2005-01-13 | 3,595,600 | 66.93 | 67.11 | 64.76 | 64.87 | 00:00:00 | | 2005-01-14 | 3,151,300 | 64.95 | 66.67 | 64.62 | 66.58 | 00:00:00 | | 2005-01-18 | 3,872,100 | 65.97 | 68.39 | 65.94 | 67.80 | 00:00:00 | | 2005-01-19 | 2,905,000 | 67.63 | 68.19 | 66.81 | 66.93 | 00:00:00 | | 2005-01-20 | 6,126,000 | 66.93 | 67.82 | 64.65 | 64.83 | 00:00:00 | | 2005-01-21 | 5,277,800 | 65.00 | 65.54 | 64.17 | 64.83 | 00:00:00 | | 2005-01-24 | 4,911,600 | 64.95 | 64.95 | 61.76 | 63.00 | 00:00:00 | | 2005-01-25 | 3,215,000 | 63.40 | 64.34 | 62.32 | 63.08 | 00:00:00 | | 2005-01-26 | 3,666,300 | 63.33 | 64.31 | 63.00 | 63.47 | 00:00:00 | | 2005-01-27 | 3,854,200 | 63.53 | 64.72 | 62.94 | 63.69 | 00:00:00 | | 2005-01-28 | 4,686,900 | 63.40 | 63.71 | 61.27 | 62.20 | 00:00:00 | | 2005-01-31 | 4,170,300 | 63.50 | 65.35 | 63.34 | 64.96 | 00:00:00 | | 2005-02-01 | 2,307,800 | 64.78 | 65.35 | 64.21 | 64.72 | 00:00:00 | | 2005-02-02 | 2,931,900 | 65.08 | 65.90 | 64.53 | 65.50 | 00:00:00 | | 2005-02-03 | 1,992,200 | 65.71 | 65.90 | 64.76 | 65.18 | 00:00:00 | | 2005-02-04 | 3,565,200 | 64.87 | 66.99 | 64.87 | 66.95 | 00:00:00 | | 2005-02-07 | 3,391,400 | 67.00 | 67.01 | 65.75 | 66.15 | 00:00:00 | | 2005-02-08 | 4,683,800 | 67.63 | 67.70 | 65.76 | 66.23 | 00:00:00 | | 2005-02-09 | 3,369,100 | 66.51 | 66.81 | 65.02 | 65.03 | 00:00:00 | | 2005-02-10 | 2,518,500 | 65.23 | 66.10 | 64.99 | 65.92 | 00:00:00 | | 2005-02-11 | 2,947,600 | 65.99 | 67.31 | 65.45 | 66.70 | 00:00:00 | | 2005-02-14 | 1,833,700 | 66.60 | 67.08 | 66.40 | 66.99 | 00:00:00 | | 2005-02-15 | 2,800,000 | 67.00 | 68.00 | 66.30 | 67.04 | 00:00:00 | | 2005-02-16 | 1,869,500 | 66.85 | 67.50 | 66.26 | 67.29 | 00:00:00 | | 2005-02-17 | 7,394,900 | 68.70 | 70.00 | 67.50 | 67.57 | 00:00:00 | | 2005-02-18 | 2,611,000 | 67.55 | 67.60 | 66.85 | 66.97 | 00:00:00 | | 2005-02-22 | 3,047,400 | 67.06 | 67.50 | 65.33 | 65.34 | 00:00:00 | | 2005-02-23 | 1,702,400 | 65.73 | 66.07 | 65.09 | 65.58 | 00:00:00 | | 2005-02-24 | 3,896,200 | 65.09 | 66.77 | 64.13 | 66.68 | 00:00:00 | | 2005-02-25 | 1,977,500 | 66.45 | 67.39 | 66.04 | 67.28 | 00:00:00 | | 2005-02-28 | 117,940,000 | 37.79 | 41.56 | 35.86 | 38.65 | 00:00:00 | | 2005-03-01 | 52,507,900 | 40.00 | 41.48 | 39.12 | 41.26 | 00:00:00 | | 2005-03-02 | 24,290,800 | 41.73 | 42.25 | 40.74 | 40.88 | 00:00:00 | | 2005-03-03 | 21,420,400 | 41.49 | 41.56 | 38.80 | 39.33 | 00:00:00 | | 2005-03-04 | 24,063,700 | 38.47 | 38.52 | 37.45 | 37.53 | 00:00:00 | | 2005-03-07 | 10,636,100 | 38.11 | 38.26 | 37.50 | 37.59 | 00:00:00 | | 2005-03-08 | 14,022,400 | 37.70 | 38.55 | 37.18 | 38.35 | 00:00:00 | | 2005-03-09 | 12,759,100 | 38.50 | 39.66 | 38.33 | 39.31 | 00:00:00 | | 2005-03-10 | 10,669,400 | 39.40 | 39.86 | 37.94 | 38.61 | 00:00:00 | | 2005-03-11 | 5,524,200 | 38.80 | 39.19 | 38.00 | 38.03 | 00:00:00 | | 2005-03-14 | 6,374,200 | 38.32 | 39.54 | 38.05 | 39.41 | 00:00:00 | | 2005-03-15 | 7,257,100 | 39.42 | 39.90 | 38.07 | 38.07 | 00:00:00 | | 2005-03-16 | 29,867,000 | 38.02 | 39.03 | 34.30 | 37.19 | 00:00:00 | | 2005-03-17 | 10,854,300 | 37.47 | 38.89 | 37.47 | 38.16 | 00:00:00 | | 2005-03-18 | 5,837,800 | 38.28 | 38.61 | 37.74 | 38.26 | 00:00:00 | | 2005-03-21 | 3,706,700 | 37.99 | 38.65 | 37.98 | 38.27 | 00:00:00 | | 2005-03-22 | 7,335,100 | 38.37 | 38.50 | 37.93 | 38.10 | 00:00:00 | | 2005-03-23 | 3,632,000 | 38.02 | 38.71 | 38.02 | 38.10 | 00:00:00 | | 2005-03-24 | 4,583,600 | 38.65 | 39.34 | 38.40 | 38.80 | 00:00:00 | | 2005-03-28 | 3,313,800 | 39.00 | 39.26 | 38.10 | 38.10 | 00:00:00 | | 2005-03-29 | 5,021,000 | 38.10 | 38.70 | 37.45 | 37.69 | 00:00:00 | | 2005-03-30 | 3,176,500 | 37.91 | 38.50 | 37.67 | 38.35 | 00:00:00 | | 2005-03-31 | 41,007,700 | 34.59 | 35.13 | 33.85 | 34.51 | 00:00:00 | | 2005-04-01 | 12,616,900 | 34.67 | 35.34 | 34.21 | 34.74 | 00:00:00 | | 2005-04-04 | 5,240,400 | 34.68 | 35.01 | 34.21 | 34.61 | 00:00:00 | | 2005-04-05 | 4,192,800 | 34.83 | 35.09 | 34.34 | 34.77 | 00:00:00 | | 2005-04-06 | 7,834,300 | 35.50 | 35.79 | 34.88 | 35.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
