|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,752,300 | 38.80 | 38.80 | 37.83 | 38.46 | 00:00:00 | | 2005-09-27 | 3,915,200 | 38.99 | 39.29 | 37.84 | 38.05 | 00:00:00 | | 2005-09-28 | 3,392,400 | 37.70 | 38.95 | 37.61 | 38.15 | 00:00:00 | | 2005-09-29 | 3,017,600 | 38.25 | 38.85 | 37.80 | 38.60 | 00:00:00 | | 2005-09-30 | 3,192,400 | 38.47 | 39.61 | 38.47 | 39.48 | 00:00:00 | | 2005-10-03 | 4,007,800 | 39.58 | 40.00 | 38.91 | 39.92 | 00:00:00 | | 2005-10-04 | 3,723,700 | 39.90 | 40.73 | 39.77 | 40.26 | 00:00:00 | | 2005-10-05 | 2,903,100 | 40.37 | 40.44 | 38.84 | 38.86 | 00:00:00 | | 2005-10-06 | 5,141,900 | 38.64 | 38.89 | 37.00 | 37.24 | 00:00:00 | | 2005-10-07 | 2,644,500 | 37.55 | 37.92 | 37.02 | 37.71 | 00:00:00 | | 2005-10-10 | 2,494,200 | 37.84 | 38.19 | 37.21 | 37.52 | 00:00:00 | | 2005-10-11 | 3,433,900 | 37.59 | 37.85 | 36.19 | 36.57 | 00:00:00 | | 2005-10-12 | 3,198,400 | 36.36 | 36.85 | 35.66 | 35.94 | 00:00:00 | | 2005-10-13 | 4,343,100 | 35.97 | 37.38 | 35.70 | 37.06 | 00:00:00 | | 2005-10-14 | 3,183,300 | 37.35 | 38.10 | 37.16 | 38.02 | 00:00:00 | | 2005-10-17 | 3,570,700 | 38.24 | 39.12 | 38.24 | 38.63 | 00:00:00 | | 2005-10-18 | 2,953,300 | 38.83 | 39.04 | 38.41 | 38.65 | 00:00:00 | | 2005-10-19 | 3,460,100 | 38.34 | 39.27 | 38.00 | 39.27 | 00:00:00 | | 2005-10-20 | 4,226,700 | 39.25 | 39.34 | 38.62 | 39.01 | 00:00:00 | | 2005-10-21 | 3,788,900 | 39.45 | 39.45 | 38.90 | 39.09 | 00:00:00 | | 2005-10-24 | 2,519,100 | 39.15 | 39.70 | 38.83 | 39.65 | 00:00:00 | | 2005-10-25 | 2,786,100 | 39.82 | 40.43 | 39.47 | 40.42 | 00:00:00 | | 2005-10-26 | 3,178,300 | 40.21 | 40.60 | 39.79 | 40.01 | 00:00:00 | | 2005-10-27 | 4,947,000 | 38.81 | 39.42 | 38.29 | 38.35 | 00:00:00 | | 2005-10-28 | 3,852,200 | 38.39 | 38.79 | 38.02 | 38.49 | 00:00:00 | | 2005-10-31 | 6,250,000 | 38.93 | 40.85 | 38.93 | 40.63 | 00:00:00 | | 2005-11-01 | 2,704,700 | 40.51 | 40.65 | 39.81 | 40.29 | 00:00:00 | | 2005-11-02 | 2,635,500 | 40.00 | 41.24 | 39.95 | 41.16 | 00:00:00 | | 2005-11-03 | 2,799,700 | 41.49 | 41.75 | 40.60 | 41.39 | 00:00:00 | | 2005-11-04 | 2,456,100 | 41.20 | 42.25 | 41.19 | 41.98 | 00:00:00 | | 2005-11-07 | 2,276,000 | 42.18 | 42.46 | 41.64 | 41.84 | 00:00:00 | | 2005-11-08 | 3,019,300 | 41.82 | 43.05 | 41.67 | 42.92 | 00:00:00 | | 2005-11-09 | 2,260,200 | 42.92 | 43.00 | 42.05 | 42.63 | 00:00:00 | | 2005-11-10 | 3,801,000 | 42.78 | 43.99 | 42.63 | 43.98 | 00:00:00 | | 2005-11-11 | 3,737,800 | 43.77 | 44.98 | 43.73 | 44.91 | 00:00:00 | | 2005-11-14 | 3,242,200 | 44.77 | 45.03 | 43.52 | 43.74 | 00:00:00 | | 2005-11-15 | 2,479,300 | 44.02 | 44.64 | 43.49 | 43.81 | 00:00:00 | | 2005-11-16 | 2,122,600 | 44.09 | 44.30 | 43.26 | 43.72 | 00:00:00 | | 2005-11-17 | 2,737,200 | 44.03 | 44.85 | 43.39 | 44.81 | 00:00:00 | | 2005-11-18 | 5,642,400 | 45.58 | 46.00 | 45.27 | 45.33 | 00:00:00 | | 2005-11-21 | 2,746,400 | 45.22 | 45.40 | 44.39 | 45.12 | 00:00:00 | | 2005-11-22 | 4,167,900 | 45.15 | 45.65 | 43.94 | 44.76 | 00:00:00 | | 2005-11-23 | 1,892,200 | 44.72 | 45.16 | 44.14 | 44.83 | 00:00:00 | | 2005-11-25 | 904,400 | 44.69 | 45.20 | 43.91 | 44.49 | 00:00:00 | | 2005-11-28 | 3,332,600 | 44.18 | 44.20 | 42.87 | 43.42 | 00:00:00 | | 2005-11-29 | 2,365,200 | 43.57 | 43.96 | 43.00 | 43.03 | 00:00:00 | | 2005-11-30 | 2,273,000 | 42.91 | 43.82 | 42.72 | 42.81 | 00:00:00 | | 2005-12-01 | 2,696,400 | 42.95 | 43.62 | 42.50 | 43.42 | 00:00:00 | | 2005-12-02 | 2,188,000 | 43.09 | 43.63 | 42.60 | 43.45 | 00:00:00 | | 2005-12-05 | 2,242,900 | 43.31 | 43.37 | 42.33 | 42.75 | 00:00:00 | | 2005-12-06 | 2,386,400 | 43.33 | 43.54 | 42.36 | 42.36 | 00:00:00 | | 2005-12-07 | 3,142,300 | 42.41 | 43.29 | 42.38 | 42.78 | 00:00:00 | | 2005-12-08 | 6,767,900 | 42.83 | 45.18 | 42.83 | 44.93 | 00:00:00 | | 2005-12-09 | 2,962,600 | 45.29 | 45.75 | 44.56 | 44.67 | 00:00:00 | | 2005-12-12 | 2,001,100 | 44.85 | 45.15 | 44.50 | 44.76 | 00:00:00 | | 2005-12-13 | 2,957,900 | 44.75 | 45.37 | 44.46 | 45.12 | 00:00:00 | | 2005-12-14 | 2,316,500 | 45.24 | 45.40 | 44.65 | 44.78 | 00:00:00 | | 2005-12-15 | 2,351,700 | 44.97 | 45.20 | 44.37 | 45.11 | 00:00:00 | | 2005-12-16 | 6,164,900 | 45.21 | 45.87 | 45.00 | 45.31 | 00:00:00 | | 2005-12-19 | 3,322,100 | 45.30 | 45.75 | 44.07 | 44.09 | 00:00:00 | | 2005-12-20 | 2,190,000 | 44.10 | 44.30 | 43.41 | 43.79 | 00:00:00 | | 2005-12-21 | 2,799,100 | 43.75 | 45.40 | 43.59 | 44.39 | 00:00:00 | | 2005-12-22 | 3,294,700 | 44.48 | 45.92 | 44.43 | 45.47 | 00:00:00 | | 2005-12-23 | 1,402,000 | 45.49 | 45.75 | 44.78 | 45.52 | 00:00:00 | | 2005-12-27 | 3,144,200 | 45.90 | 46.72 | 44.79 | 44.92 | 00:00:00 | | 2005-12-28 | 2,052,300 | 44.72 | 45.78 | 44.56 | 45.18 | 00:00:00 | | 2005-12-29 | 1,296,700 | 45.07 | 45.37 | 44.60 | 44.66 | 00:00:00 | | 2005-12-30 | 2,610,800 | 44.40 | 45.51 | 44.10 | 45.28 | 00:00:00 | | 2006-01-03 | 4,620,500 | 45.69 | 47.06 | 44.66 | 46.74 | 00:00:00 | | 2006-01-04 | 4,101,000 | 46.75 | 48.25 | 46.49 | 47.27 | 00:00:00 | | 2006-01-05 | 2,694,100 | 46.78 | 47.71 | 46.50 | 47.12 | 00:00:00 | | 2006-01-06 | 3,814,500 | 47.20 | 47.65 | 46.41 | 47.18 | 00:00:00 | | 2006-01-09 | 3,381,900 | 46.78 | 48.29 | 46.70 | 47.55 | 00:00:00 | | 2006-01-10 | 2,729,900 | 47.47 | 48.20 | 47.17 | 47.96 | 00:00:00 | | 2006-01-11 | 2,646,700 | 47.69 | 48.50 | 47.44 | 47.53 | 00:00:00 | | 2006-01-12 | 3,369,000 | 47.44 | 47.63 | 46.69 | 47.06 | 00:00:00 | | 2006-01-13 | 2,557,600 | 46.88 | 47.03 | 45.71 | 46.21 | 00:00:00 | | 2006-01-17 | 1,859,100 | 46.10 | 46.69 | 46.00 | 46.39 | 00:00:00 | | 2006-01-18 | 2,657,300 | 46.09 | 46.19 | 45.55 | 45.92 | 00:00:00 | | 2006-01-19 | 2,179,000 | 46.19 | 46.27 | 45.24 | 46.05 | 00:00:00 | | 2006-01-20 | 4,646,600 | 46.06 | 46.15 | 44.32 | 44.93 | 00:00:00 | | 2006-01-23 | 4,108,500 | 44.93 | 45.15 | 43.80 | 44.84 | 00:00:00 | | 2006-01-24 | 2,718,400 | 44.80 | 44.94 | 44.11 | 44.42 | 00:00:00 | | 2006-01-25 | 3,653,500 | 44.39 | 44.52 | 43.39 | 43.61 | 00:00:00 | | 2006-01-26 | 2,378,500 | 44.44 | 44.45 | 43.88 | 44.36 | 00:00:00 | | 2006-01-27 | 2,221,100 | 44.38 | 45.45 | 44.16 | 45.23 | 00:00:00 | | 2006-01-30 | 1,629,600 | 45.28 | 45.66 | 44.39 | 44.73 | 00:00:00 | | 2006-01-31 | 1,946,600 | 44.95 | 45.25 | 44.16 | 44.75 | 00:00:00 | | 2006-02-01 | 2,964,700 | 44.48 | 45.75 | 44.44 | 45.27 | 00:00:00 | | 2006-02-02 | 2,408,200 | 45.42 | 45.59 | 44.84 | 45.15 | 00:00:00 | | 2006-02-03 | 2,489,100 | 44.81 | 45.04 | 43.90 | 44.92 | 00:00:00 | | 2006-02-06 | 2,323,400 | 44.60 | 44.77 | 43.98 | 44.24 | 00:00:00 | | 2006-02-07 | 2,417,300 | 43.96 | 44.67 | 43.69 | 44.59 | 00:00:00 | | 2006-02-08 | 2,009,000 | 44.53 | 44.72 | 43.93 | 44.53 | 00:00:00 | | 2006-02-09 | 2,473,000 | 44.31 | 45.07 | 44.10 | 44.24 | 00:00:00 | | 2006-02-10 | 3,111,000 | 44.43 | 44.43 | 43.03 | 44.27 | 00:00:00 | | 2006-02-13 | 1,975,700 | 44.10 | 44.32 | 43.12 | 43.71 | 00:00:00 | | 2006-02-14 | 2,678,800 | 43.73 | 44.85 | 43.05 | 44.38 | 00:00:00 | | 2006-02-15 | 5,522,200 | 44.39 | 46.39 | 44.00 | 45.72 | 00:00:00 | | 2006-02-16 | 6,493,100 | 46.26 | 48.02 | 46.03 | 47.33 | 00:00:00 | | 2006-02-17 | 2,635,400 | 47.39 | 47.78 | 46.89 | 47.06 | 00:00:00 | | 2006-02-21 | 2,698,700 | 46.97 | 47.26 | 45.75 | 46.10 | 00:00:00 | | 2006-02-22 | 3,586,900 | 46.21 | 47.49 | 46.14 | 47.32 | 00:00:00 | | 2006-02-23 | 4,028,800 | 47.29 | 48.86 | 47.12 | 48.50 | 00:00:00 | | 2006-02-24 | 4,073,400 | 48.50 | 50.00 | 48.41 | 49.58 | 00:00:00 | | 2006-02-27 | 5,862,300 | 49.90 | 50.72 | 49.70 | 50.10 | 00:00:00 | | 2006-02-28 | 10,080,900 | 49.80 | 49.92 | 45.80 | 47.25 | 00:00:00 | | 2006-03-01 | 8,888,900 | 47.00 | 47.13 | 45.75 | 46.95 | 00:00:00 | | 2006-03-02 | 3,786,300 | 47.10 | 47.40 | 45.81 | 46.36 | 00:00:00 | | 2006-03-03 | 4,978,100 | 45.92 | 46.35 | 45.06 | 45.50 | 00:00:00 | | 2006-03-06 | 7,016,000 | 45.74 | 46.03 | 44.93 | 45.51 | 00:00:00 | | 2006-03-09 | 14,459,000 | 49.04 | 49.08 | 46.93 | 47.54 | 00:00:00 | | 2006-03-10 | 5,367,600 | 47.20 | 48.25 | 47.18 | 47.78 | 00:00:00 | | 2006-03-13 | 2,511,100 | 47.76 | 48.39 | 47.37 | 47.92 | 00:00:00 | | 2006-03-14 | 2,822,100 | 47.83 | 48.99 | 47.80 | 48.96 | 00:00:00 | | 2006-03-15 | 3,725,200 | 48.98 | 49.45 | 48.91 | 49.23 | 00:00:00 | | 2006-03-16 | 3,339,800 | 49.44 | 49.69 | 49.03 | 49.10 | 00:00:00 | | 2006-03-17 | 3,651,400 | 49.04 | 49.60 | 48.99 | 49.19 | 00:00:00 | | 2006-03-20 | 1,941,500 | 49.30 | 49.48 | 48.30 | 49.25 | 00:00:00 | | 2006-03-21 | 3,855,800 | 49.13 | 49.25 | 47.94 | 48.31 | 00:00:00 | | 2006-03-22 | 4,634,500 | 47.00 | 48.42 | 46.25 | 48.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
