|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-22 | 4,634,500 | 47.00 | 48.42 | 46.25 | 48.10 | 00:00:00 | 2006-03-23 | 3,432,200 | 47.84 | 47.95 | 46.40 | 46.47 | 00:00:00 | 2006-03-24 | 3,006,900 | 46.42 | 47.00 | 46.10 | 46.46 | 00:00:00 | 2006-03-27 | 2,242,600 | 46.55 | 47.60 | 46.15 | 47.18 | 00:00:00 | 2006-03-28 | 2,888,200 | 47.22 | 47.44 | 45.45 | 45.86 | 00:00:00 | 2006-03-29 | 4,628,500 | 45.99 | 48.20 | 45.85 | 47.22 | 00:00:00 | 2006-03-30 | 2,238,800 | 46.90 | 47.90 | 46.84 | 47.20 | 00:00:00 | 2006-03-31 | 2,167,400 | 46.98 | 47.39 | 46.64 | 47.10 | 00:00:00 | 2006-04-03 | 3,444,300 | 47.20 | 47.75 | 46.34 | 46.34 | 00:00:00 | 2006-04-04 | 3,465,600 | 46.44 | 46.51 | 45.55 | 46.08 | 00:00:00 | 2006-04-05 | 3,058,100 | 45.90 | 46.14 | 44.96 | 45.36 | 00:00:00 | 2006-04-06 | 2,856,900 | 45.30 | 45.51 | 44.34 | 45.00 | 00:00:00 | 2006-04-07 | 3,170,800 | 45.28 | 45.96 | 44.20 | 44.37 | 00:00:00 | 2006-04-10 | 3,868,800 | 44.41 | 45.21 | 44.30 | 44.75 | 00:00:00 | 2006-04-11 | 3,735,800 | 45.01 | 45.46 | 43.84 | 44.31 | 00:00:00 | 2006-04-12 | 3,179,600 | 44.00 | 45.32 | 44.00 | 44.81 | 00:00:00 | 2006-04-13 | 2,258,500 | 44.72 | 45.70 | 44.51 | 45.04 | 00:00:00 | 2006-04-17 | 2,411,200 | 44.87 | 45.64 | 44.24 | 45.00 | 00:00:00 | 2006-04-18 | 2,454,500 | 45.11 | 46.00 | 44.60 | 45.86 | 00:00:00 | 2006-04-19 | 3,548,700 | 45.78 | 45.86 | 44.35 | 45.49 | 00:00:00 | 2006-04-20 | 3,238,300 | 45.24 | 45.30 | 44.50 | 44.83 | 00:00:00 | 2006-04-21 | 2,760,300 | 45.00 | 45.24 | 44.19 | 44.28 | 00:00:00 | 2006-04-24 | 3,077,400 | 44.19 | 44.98 | 44.19 | 44.75 | 00:00:00 | 2006-04-25 | 2,586,700 | 44.86 | 44.87 | 43.88 | 44.08 | 00:00:00 | 2006-04-26 | 5,554,800 | 43.96 | 44.59 | 42.52 | 44.07 | 00:00:00 | 2006-04-27 | 4,565,000 | 43.80 | 45.30 | 43.55 | 44.96 | 00:00:00 | 2006-04-28 | 3,246,100 | 45.37 | 45.84 | 44.77 | 44.85 | 00:00:00 | 2006-05-01 | 3,810,800 | 44.81 | 45.91 | 44.69 | 45.43 | 00:00:00 | 2006-05-02 | 3,877,800 | 45.46 | 46.15 | 44.69 | 45.90 | 00:00:00 | 2006-05-03 | 3,926,100 | 45.92 | 46.91 | 45.60 | 46.09 | 00:00:00 | 2006-05-04 | 1,883,700 | 46.10 | 46.95 | 45.99 | 46.78 | 00:00:00 | 2006-05-05 | 2,672,600 | 47.04 | 47.48 | 46.20 | 46.92 | 00:00:00 | 2006-05-08 | 2,869,700 | 47.10 | 47.10 | 46.05 | 46.16 | 00:00:00 | 2006-05-09 | 2,407,800 | 46.27 | 47.08 | 46.14 | 47.02 | 00:00:00 | 2006-05-10 | 3,873,200 | 47.01 | 47.74 | 46.70 | 46.87 | 00:00:00 | 2006-05-11 | 3,168,100 | 46.90 | 47.25 | 46.37 | 46.67 | 00:00:00 | 2006-05-12 | 3,433,300 | 46.40 | 46.48 | 45.37 | 45.96 | 00:00:00 | 2006-05-15 | 4,405,600 | 45.64 | 47.19 | 45.42 | 47.14 | 00:00:00 | 2006-05-16 | 4,361,500 | 46.91 | 47.38 | 46.43 | 46.95 | 00:00:00 | 2006-05-17 | 3,597,200 | 46.68 | 47.17 | 45.41 | 45.91 | 00:00:00 | 2006-05-18 | 2,704,200 | 45.70 | 46.62 | 45.32 | 45.35 | 00:00:00 | 2006-05-19 | 3,604,800 | 45.34 | 45.99 | 44.67 | 45.69 | 00:00:00 | 2006-05-22 | 3,222,100 | 45.36 | 46.16 | 45.00 | 45.05 | 00:00:00 | 2006-05-23 | 2,592,900 | 45.27 | 45.65 | 44.25 | 44.26 | 00:00:00 | 2006-05-24 | 3,804,200 | 43.92 | 45.59 | 43.72 | 45.42 | 00:00:00 | 2006-05-25 | 3,817,500 | 45.17 | 46.99 | 44.90 | 46.99 | 00:00:00 | 2006-05-26 | 2,627,500 | 46.89 | 47.37 | 46.56 | 47.00 | 00:00:00 | 2006-05-30 | 3,116,400 | 46.62 | 47.25 | 45.27 | 45.27 | 00:00:00 | 2006-05-31 | 3,503,600 | 45.35 | 46.63 | 45.02 | 46.63 | 00:00:00 | 2006-06-01 | 4,436,100 | 46.91 | 48.12 | 46.71 | 48.12 | 00:00:00 | 2006-06-02 | 3,312,600 | 48.35 | 48.78 | 47.10 | 47.71 | 00:00:00 | 2006-06-05 | 7,427,100 | 47.49 | 48.97 | 45.23 | 45.39 | 00:00:00 | 2006-06-06 | 3,729,400 | 45.54 | 46.27 | 45.09 | 46.17 | 00:00:00 | 2006-06-07 | 4,031,400 | 46.16 | 47.67 | 45.81 | 46.73 | 00:00:00 | 2006-06-08 | 3,757,100 | 46.33 | 47.03 | 45.58 | 46.36 | 00:00:00 | 2006-06-09 | 2,057,100 | 46.18 | 46.95 | 45.65 | 46.00 | 00:00:00 | 2006-06-12 | 1,627,800 | 45.91 | 46.72 | 45.58 | 45.67 | 00:00:00 | 2006-06-13 | 3,225,100 | 45.58 | 46.35 | 44.98 | 45.40 | 00:00:00 | 2006-06-14 | 3,834,300 | 45.34 | 46.88 | 45.32 | 46.68 | 00:00:00 | 2006-06-15 | 4,353,600 | 46.83 | 47.50 | 46.17 | 46.90 | 00:00:00 | 2006-06-16 | 3,662,100 | 46.69 | 46.93 | 45.98 | 46.27 | 00:00:00 | 2006-06-19 | 2,172,400 | 46.30 | 46.42 | 45.11 | 45.29 | 00:00:00 | 2006-06-20 | 1,872,200 | 45.50 | 45.74 | 44.75 | 45.03 | 00:00:00 | 2006-06-21 | 2,074,200 | 44.94 | 46.23 | 44.91 | 45.58 | 00:00:00 | 2006-06-22 | 1,857,400 | 45.58 | 45.58 | 44.60 | 44.88 | 00:00:00 | 2006-06-23 | 2,003,600 | 44.75 | 45.72 | 44.70 | 44.99 | 00:00:00 | 2006-06-26 | 1,509,500 | 44.99 | 45.14 | 44.68 | 45.00 | 00:00:00 | 2006-06-27 | 2,286,000 | 45.09 | 45.18 | 43.91 | 44.05 | 00:00:00 | 2006-06-28 | 2,479,200 | 44.19 | 44.99 | 43.66 | 44.98 | 00:00:00 | 2006-06-29 | 3,946,200 | 45.36 | 46.99 | 45.10 | 46.97 | 00:00:00 | 2006-06-30 | 4,355,300 | 47.04 | 47.47 | 46.29 | 46.32 | 00:00:00 | 2006-07-03 | 983,800 | 46.52 | 47.03 | 46.42 | 47.03 | 00:00:00 | 2006-07-05 | 2,020,500 | 47.05 | 47.05 | 46.28 | 46.28 | 00:00:00 | 2006-07-06 | 2,255,300 | 46.14 | 47.46 | 46.14 | 47.04 | 00:00:00 | 2006-07-07 | 2,989,700 | 46.74 | 47.19 | 45.54 | 45.66 | 00:00:00 | 2006-07-10 | 2,456,400 | 45.84 | 46.87 | 45.72 | 46.29 | 00:00:00 | 2006-07-11 | 2,925,400 | 46.19 | 46.48 | 45.08 | 46.01 | 00:00:00 | 2006-07-12 | 3,422,800 | 45.14 | 45.85 | 44.88 | 45.56 | 00:00:00 | 2006-07-13 | 2,814,400 | 45.56 | 45.95 | 45.11 | 45.21 | 00:00:00 | 2006-07-14 | 5,192,100 | 44.37 | 44.51 | 42.85 | 43.24 | 00:00:00 | 2006-07-17 | 4,869,000 | 42.79 | 42.98 | 41.51 | 41.98 | 00:00:00 | 2006-07-18 | 5,172,600 | 41.85 | 42.25 | 40.41 | 41.12 | 00:00:00 | 2006-07-19 | 3,881,200 | 41.19 | 42.67 | 41.05 | 42.01 | 00:00:00 | 2006-07-20 | 2,168,400 | 41.68 | 42.34 | 41.05 | 41.39 | 00:00:00 | 2006-07-21 | 2,882,900 | 41.05 | 41.49 | 40.64 | 40.73 | 00:00:00 | 2006-07-24 | 3,348,900 | 40.76 | 41.27 | 40.38 | 41.20 | 00:00:00 | 2006-07-25 | 3,478,500 | 40.99 | 41.81 | 40.76 | 41.55 | 00:00:00 | 2006-07-26 | 4,566,900 | 41.52 | 41.57 | 40.24 | 40.97 | 00:00:00 | 2006-07-27 | 3,585,400 | 41.42 | 42.38 | 41.10 | 41.33 | 00:00:00 | 2006-07-28 | 2,234,100 | 41.54 | 42.10 | 41.08 | 41.84 | 00:00:00 | 2006-07-31 | 2,557,100 | 41.65 | 42.50 | 41.31 | 42.05 | 00:00:00 | 2006-08-01 | 2,626,000 | 41.97 | 42.00 | 40.81 | 41.03 | 00:00:00 | 2006-08-02 | 3,057,200 | 41.38 | 42.90 | 41.19 | 42.17 | 00:00:00 | 2006-08-03 | 2,877,900 | 41.99 | 43.12 | 41.61 | 42.65 | 00:00:00 | 2006-08-04 | 2,752,200 | 42.94 | 43.22 | 42.02 | 42.39 | 00:00:00 | 2006-08-07 | 3,098,100 | 42.33 | 42.88 | 41.41 | 41.97 | 00:00:00 | 2006-08-08 | 3,090,600 | 42.16 | 42.30 | 41.02 | 41.73 | 00:00:00 | 2006-08-09 | 3,936,700 | 42.16 | 42.65 | 41.77 | 41.86 | 00:00:00 | 2006-08-10 | 2,865,400 | 41.72 | 41.95 | 41.16 | 41.58 | 00:00:00 | 2006-08-11 | 2,514,300 | 41.41 | 41.96 | 41.24 | 41.45 | 00:00:00 | 2006-08-14 | 3,758,100 | 41.72 | 42.39 | 41.35 | 41.83 | 00:00:00 | 2006-08-15 | 3,054,800 | 42.17 | 42.70 | 41.70 | 42.29 | 00:00:00 | 2006-08-16 | 2,877,100 | 42.42 | 43.08 | 42.03 | 43.08 | 00:00:00 | 2006-08-17 | 2,889,800 | 42.93 | 43.39 | 42.78 | 43.32 | 00:00:00 | 2006-08-18 | 3,337,200 | 43.45 | 43.81 | 42.76 | 42.91 | 00:00:00 | 2006-08-21 | 2,521,200 | 42.71 | 43.49 | 42.50 | 43.00 | 00:00:00 | 2006-08-22 | 2,500,600 | 43.01 | 43.35 | 42.48 | 42.88 | 00:00:00 | 2006-08-23 | 1,779,100 | 42.75 | 43.12 | 42.52 | 43.00 | 00:00:00 | 2006-08-24 | 2,783,200 | 43.05 | 43.86 | 43.00 | 43.76 | 00:00:00 | 2006-08-25 | 2,650,900 | 43.57 | 44.51 | 43.50 | 44.28 | 00:00:00 | 2006-08-28 | 2,194,800 | 44.18 | 44.92 | 44.14 | 44.74 | 00:00:00 | 2006-08-29 | 2,515,700 | 44.83 | 44.83 | 43.87 | 44.33 | 00:00:00 | 2006-08-30 | 2,548,900 | 44.47 | 44.81 | 43.96 | 44.70 | 00:00:00 | 2006-08-31 | 2,164,600 | 44.86 | 45.01 | 44.08 | 44.20 | 00:00:00 | 2006-09-01 | 2,431,100 | 44.40 | 44.96 | 44.19 | 44.25 | 00:00:00 | 2006-09-05 | 2,420,700 | 44.09 | 44.99 | 43.68 | 44.56 | 00:00:00 | 2006-09-06 | 3,235,500 | 44.07 | 44.28 | 43.15 | 43.25 | 00:00:00 | 2006-09-07 | 2,919,200 | 43.41 | 44.08 | 43.27 | 43.50 | 00:00:00 | 2006-09-08 | 1,249,900 | 43.52 | 44.18 | 43.28 | 43.98 | 00:00:00 | 2006-09-11 | 2,103,300 | 43.67 | 44.20 | 43.35 | 44.01 | 00:00:00 | 2006-09-12 | 3,152,800 | 44.00 | 44.07 | 43.01 | 43.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|