|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 7,834,300 | 35.50 | 35.79 | 34.88 | 35.40 | 00:00:00 | | 2005-04-07 | 6,917,400 | 35.50 | 36.80 | 35.47 | 36.53 | 00:00:00 | | 2005-04-08 | 3,274,900 | 36.59 | 36.68 | 35.95 | 36.08 | 00:00:00 | | 2005-04-11 | 4,449,600 | 35.90 | 36.79 | 35.46 | 35.75 | 00:00:00 | | 2005-04-12 | 4,615,900 | 35.78 | 36.70 | 35.70 | 36.70 | 00:00:00 | | 2005-04-13 | 6,032,100 | 36.90 | 37.09 | 36.27 | 36.45 | 00:00:00 | | 2005-04-14 | 3,318,400 | 36.67 | 36.84 | 35.84 | 36.04 | 00:00:00 | | 2005-04-15 | 5,536,900 | 35.66 | 36.48 | 35.52 | 35.79 | 00:00:00 | | 2005-04-18 | 3,020,400 | 35.80 | 36.12 | 35.60 | 35.73 | 00:00:00 | | 2005-04-19 | 3,567,500 | 35.81 | 36.12 | 35.26 | 35.47 | 00:00:00 | | 2005-04-20 | 3,663,400 | 35.42 | 35.73 | 34.75 | 34.80 | 00:00:00 | | 2005-04-21 | 2,551,500 | 35.26 | 35.55 | 34.92 | 35.42 | 00:00:00 | | 2005-04-22 | 3,298,400 | 35.21 | 36.36 | 35.19 | 35.38 | 00:00:00 | | 2005-04-25 | 2,606,100 | 35.70 | 35.70 | 35.00 | 35.35 | 00:00:00 | | 2005-04-26 | 4,502,800 | 35.42 | 36.85 | 35.27 | 36.21 | 00:00:00 | | 2005-04-27 | 3,435,000 | 36.30 | 36.45 | 35.60 | 35.84 | 00:00:00 | | 2005-04-28 | 6,779,100 | 36.41 | 37.31 | 35.98 | 35.98 | 00:00:00 | | 2005-04-29 | 3,379,000 | 36.15 | 36.49 | 35.50 | 36.24 | 00:00:00 | | 2005-05-02 | 5,046,200 | 36.38 | 37.62 | 36.38 | 37.32 | 00:00:00 | | 2005-05-03 | 5,795,500 | 37.47 | 37.97 | 37.37 | 37.72 | 00:00:00 | | 2005-05-04 | 4,824,400 | 38.34 | 39.11 | 38.25 | 38.72 | 00:00:00 | | 2005-05-05 | 3,192,600 | 38.60 | 38.76 | 38.00 | 38.52 | 00:00:00 | | 2005-05-06 | 2,676,900 | 38.89 | 39.02 | 38.33 | 38.45 | 00:00:00 | | 2005-05-09 | 3,017,700 | 38.61 | 38.87 | 38.16 | 38.70 | 00:00:00 | | 2005-05-10 | 4,346,900 | 38.52 | 39.45 | 38.28 | 38.91 | 00:00:00 | | 2005-05-11 | 4,276,700 | 39.02 | 39.19 | 38.01 | 38.77 | 00:00:00 | | 2005-05-12 | 5,158,000 | 38.74 | 39.50 | 38.43 | 39.34 | 00:00:00 | | 2005-05-13 | 4,713,000 | 39.37 | 39.62 | 38.52 | 38.90 | 00:00:00 | | 2005-05-16 | 2,058,000 | 38.90 | 39.10 | 38.21 | 38.55 | 00:00:00 | | 2005-05-17 | 3,284,800 | 38.44 | 38.83 | 38.28 | 38.65 | 00:00:00 | | 2005-05-18 | 3,282,300 | 38.77 | 39.51 | 38.45 | 39.26 | 00:00:00 | | 2005-05-19 | 3,038,900 | 39.18 | 39.95 | 38.79 | 39.95 | 00:00:00 | | 2005-05-20 | 5,207,800 | 39.94 | 39.98 | 38.66 | 39.06 | 00:00:00 | | 2005-05-23 | 2,924,900 | 38.54 | 39.18 | 38.52 | 39.11 | 00:00:00 | | 2005-05-24 | 3,029,100 | 38.99 | 39.13 | 38.10 | 38.35 | 00:00:00 | | 2005-05-25 | 2,505,000 | 38.30 | 38.36 | 37.69 | 37.99 | 00:00:00 | | 2005-05-26 | 6,989,200 | 38.68 | 39.52 | 38.31 | 39.34 | 00:00:00 | | 2005-05-27 | 2,095,100 | 39.39 | 39.65 | 38.91 | 39.64 | 00:00:00 | | 2005-05-31 | 3,111,100 | 39.35 | 39.80 | 38.74 | 39.10 | 00:00:00 | | 2005-06-01 | 3,736,800 | 39.41 | 40.02 | 39.20 | 39.77 | 00:00:00 | | 2005-06-02 | 10,907,000 | 38.27 | 38.50 | 37.70 | 38.07 | 00:00:00 | | 2005-06-03 | 8,073,500 | 37.24 | 37.76 | 36.14 | 36.40 | 00:00:00 | | 2005-06-06 | 6,866,200 | 36.45 | 36.66 | 34.90 | 35.37 | 00:00:00 | | 2005-06-07 | 4,019,200 | 35.79 | 35.79 | 35.00 | 35.07 | 00:00:00 | | 2005-06-08 | 13,943,500 | 34.54 | 34.64 | 33.18 | 33.35 | 00:00:00 | | 2005-06-09 | 15,943,300 | 33.74 | 36.40 | 33.63 | 35.13 | 00:00:00 | | 2005-06-10 | 3,893,400 | 35.48 | 35.63 | 34.64 | 35.01 | 00:00:00 | | 2005-06-13 | 3,725,100 | 34.80 | 35.11 | 34.45 | 34.79 | 00:00:00 | | 2005-06-14 | 4,559,500 | 34.75 | 35.07 | 34.25 | 34.76 | 00:00:00 | | 2005-06-15 | 3,581,100 | 35.10 | 35.35 | 34.57 | 35.03 | 00:00:00 | | 2005-06-16 | 6,178,600 | 35.40 | 36.25 | 35.20 | 36.25 | 00:00:00 | | 2005-06-17 | 6,990,400 | 35.96 | 36.00 | 35.33 | 35.94 | 00:00:00 | | 2005-06-20 | 3,097,100 | 35.81 | 36.31 | 35.40 | 35.40 | 00:00:00 | | 2005-06-21 | 2,983,900 | 35.50 | 35.77 | 35.00 | 35.25 | 00:00:00 | | 2005-06-22 | 3,618,200 | 35.42 | 35.42 | 34.69 | 34.89 | 00:00:00 | | 2005-06-23 | 5,197,600 | 34.91 | 35.10 | 33.96 | 34.19 | 00:00:00 | | 2005-06-24 | 4,458,700 | 34.29 | 34.36 | 33.77 | 34.08 | 00:00:00 | | 2005-06-27 | 3,680,900 | 34.11 | 34.28 | 33.82 | 33.99 | 00:00:00 | | 2005-06-28 | 2,341,400 | 34.00 | 34.61 | 33.83 | 34.36 | 00:00:00 | | 2005-06-29 | 4,457,600 | 34.69 | 35.15 | 34.04 | 34.88 | 00:00:00 | | 2005-06-30 | 2,821,800 | 34.75 | 35.00 | 34.25 | 34.45 | 00:00:00 | | 2005-07-01 | 1,760,900 | 34.35 | 34.55 | 34.00 | 34.08 | 00:00:00 | | 2005-07-05 | 2,643,800 | 33.97 | 34.46 | 33.89 | 34.09 | 00:00:00 | | 2005-07-06 | 3,801,500 | 34.09 | 34.95 | 33.88 | 34.65 | 00:00:00 | | 2005-07-07 | 3,429,900 | 34.38 | 34.77 | 34.20 | 34.76 | 00:00:00 | | 2005-07-08 | 4,036,300 | 34.80 | 35.49 | 34.60 | 35.43 | 00:00:00 | | 2005-07-11 | 4,109,900 | 35.74 | 36.32 | 35.66 | 36.32 | 00:00:00 | | 2005-07-12 | 2,869,700 | 36.22 | 36.54 | 36.06 | 36.34 | 00:00:00 | | 2005-07-13 | 3,293,000 | 36.55 | 36.57 | 36.20 | 36.38 | 00:00:00 | | 2005-07-14 | 4,400,600 | 36.54 | 37.76 | 36.48 | 37.76 | 00:00:00 | | 2005-07-15 | 4,306,800 | 38.00 | 38.14 | 37.26 | 37.82 | 00:00:00 | | 2005-07-18 | 2,638,200 | 37.93 | 38.27 | 37.80 | 38.10 | 00:00:00 | | 2005-07-19 | 2,714,800 | 38.32 | 38.50 | 37.94 | 38.24 | 00:00:00 | | 2005-07-20 | 5,891,500 | 38.19 | 39.56 | 38.05 | 39.26 | 00:00:00 | | 2005-07-21 | 3,691,000 | 39.35 | 39.35 | 38.34 | 38.86 | 00:00:00 | | 2005-07-22 | 4,907,600 | 38.66 | 38.82 | 38.25 | 38.46 | 00:00:00 | | 2005-07-25 | 3,270,500 | 38.60 | 38.99 | 38.02 | 38.50 | 00:00:00 | | 2005-07-26 | 5,011,800 | 38.48 | 39.47 | 38.06 | 38.82 | 00:00:00 | | 2005-07-27 | 8,833,800 | 38.85 | 39.86 | 38.72 | 39.48 | 00:00:00 | | 2005-07-28 | 4,739,600 | 39.70 | 39.91 | 39.55 | 39.90 | 00:00:00 | | 2005-07-29 | 2,973,700 | 39.86 | 39.95 | 39.21 | 39.29 | 00:00:00 | | 2005-08-01 | 5,343,000 | 39.41 | 40.78 | 39.36 | 40.42 | 00:00:00 | | 2005-08-02 | 2,849,400 | 40.45 | 40.96 | 40.38 | 40.84 | 00:00:00 | | 2005-08-03 | 2,268,600 | 40.65 | 40.87 | 40.36 | 40.69 | 00:00:00 | | 2005-08-04 | 4,632,000 | 40.63 | 40.63 | 39.17 | 39.48 | 00:00:00 | | 2005-08-05 | 5,060,900 | 39.56 | 39.65 | 38.06 | 38.12 | 00:00:00 | | 2005-08-08 | 3,657,200 | 38.08 | 38.67 | 37.69 | 38.42 | 00:00:00 | | 2005-08-09 | 19,210,100 | 39.90 | 42.65 | 39.81 | 41.24 | 00:00:00 | | 2005-08-10 | 5,231,900 | 41.25 | 41.83 | 40.73 | 41.27 | 00:00:00 | | 2005-08-11 | 2,814,900 | 41.08 | 41.81 | 40.91 | 41.73 | 00:00:00 | | 2005-08-12 | 3,810,700 | 41.57 | 41.86 | 41.19 | 41.58 | 00:00:00 | | 2005-08-15 | 2,978,300 | 41.41 | 42.14 | 41.17 | 41.71 | 00:00:00 | | 2005-08-16 | 2,686,200 | 41.83 | 42.00 | 40.96 | 41.08 | 00:00:00 | | 2005-08-17 | 3,241,500 | 41.00 | 41.31 | 40.50 | 40.55 | 00:00:00 | | 2005-08-18 | 2,275,600 | 40.62 | 41.24 | 40.36 | 40.60 | 00:00:00 | | 2005-08-19 | 2,792,600 | 40.36 | 40.90 | 40.12 | 40.24 | 00:00:00 | | 2005-08-22 | 2,007,600 | 40.28 | 41.08 | 40.05 | 40.17 | 00:00:00 | | 2005-08-23 | 2,757,400 | 40.25 | 40.40 | 39.79 | 39.85 | 00:00:00 | | 2005-08-24 | 2,367,400 | 39.62 | 40.50 | 39.62 | 39.87 | 00:00:00 | | 2005-08-25 | 3,553,500 | 39.99 | 41.42 | 39.81 | 40.92 | 00:00:00 | | 2005-08-26 | 3,481,600 | 40.25 | 41.26 | 40.19 | 41.05 | 00:00:00 | | 2005-08-29 | 3,031,600 | 40.68 | 41.25 | 40.63 | 40.99 | 00:00:00 | | 2005-08-30 | 2,086,400 | 40.74 | 40.99 | 40.52 | 40.90 | 00:00:00 | | 2005-08-31 | 4,596,300 | 41.00 | 42.15 | 40.83 | 42.14 | 00:00:00 | | 2005-09-01 | 4,856,700 | 42.20 | 43.41 | 42.14 | 42.80 | 00:00:00 | | 2005-09-02 | 1,915,100 | 42.98 | 43.00 | 41.84 | 42.42 | 00:00:00 | | 2005-09-06 | 3,548,300 | 42.20 | 42.81 | 42.07 | 42.41 | 00:00:00 | | 2005-09-07 | 3,160,100 | 42.34 | 42.69 | 42.15 | 42.47 | 00:00:00 | | 2005-09-08 | 2,055,500 | 42.40 | 42.94 | 42.25 | 42.44 | 00:00:00 | | 2005-09-09 | 7,677,700 | 41.86 | 42.73 | 41.57 | 41.86 | 00:00:00 | | 2005-09-12 | 2,207,800 | 41.54 | 42.36 | 41.54 | 41.88 | 00:00:00 | | 2005-09-13 | 2,348,600 | 41.83 | 41.88 | 40.89 | 41.30 | 00:00:00 | | 2005-09-14 | 1,807,200 | 41.12 | 41.55 | 40.53 | 40.67 | 00:00:00 | | 2005-09-15 | 2,058,900 | 40.75 | 40.95 | 40.23 | 40.44 | 00:00:00 | | 2005-09-16 | 3,983,700 | 39.98 | 41.34 | 39.94 | 41.24 | 00:00:00 | | 2005-09-19 | 2,190,300 | 41.22 | 41.24 | 40.01 | 40.29 | 00:00:00 | | 2005-09-20 | 3,389,700 | 40.32 | 41.74 | 40.14 | 40.23 | 00:00:00 | | 2005-09-21 | 4,064,500 | 40.58 | 40.62 | 39.26 | 39.42 | 00:00:00 | | 2005-09-22 | 3,290,700 | 39.50 | 39.56 | 38.68 | 38.91 | 00:00:00 | | 2005-09-23 | 2,756,800 | 38.96 | 39.00 | 38.36 | 38.56 | 00:00:00 | | 2005-09-26 | 3,752,300 | 38.80 | 38.80 | 37.83 | 38.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
