|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-12 | 3,152,800 | 44.00 | 44.07 | 43.01 | 43.87 | 00:00:00 | 2006-09-13 | 2,303,500 | 43.67 | 43.94 | 43.29 | 43.67 | 00:00:00 | 2006-09-14 | 2,630,400 | 43.45 | 43.99 | 43.13 | 43.39 | 00:00:00 | 2006-09-15 | 4,813,400 | 43.56 | 44.02 | 43.20 | 43.90 | 00:00:00 | 2006-09-18 | 2,064,300 | 43.63 | 44.20 | 43.54 | 43.57 | 00:00:00 | 2006-09-19 | 3,626,600 | 43.42 | 43.57 | 42.51 | 43.18 | 00:00:00 | 2006-09-20 | 3,432,100 | 43.38 | 43.87 | 43.23 | 43.66 | 00:00:00 | 2006-09-21 | 3,108,800 | 43.95 | 44.47 | 43.62 | 43.66 | 00:00:00 | 2006-09-22 | 3,945,800 | 43.75 | 44.56 | 43.59 | 44.23 | 00:00:00 | 2006-09-25 | 2,853,600 | 44.44 | 44.74 | 43.75 | 44.71 | 00:00:00 | 2006-09-26 | 2,565,500 | 44.53 | 44.78 | 43.90 | 44.68 | 00:00:00 | 2006-09-27 | 2,283,300 | 44.55 | 44.84 | 44.25 | 44.60 | 00:00:00 | 2006-09-28 | 2,786,000 | 44.70 | 45.02 | 44.41 | 44.74 | 00:00:00 | 2006-09-29 | 2,367,300 | 44.52 | 44.79 | 44.18 | 44.68 | 00:00:00 | 2006-10-02 | 3,781,900 | 44.81 | 45.79 | 43.95 | 44.24 | 00:00:00 | 2006-10-03 | 3,105,100 | 44.12 | 45.22 | 43.49 | 44.88 | 00:00:00 | 2006-10-04 | 3,914,400 | 44.66 | 46.39 | 44.66 | 46.18 | 00:00:00 | 2006-10-05 | 2,070,800 | 45.93 | 46.45 | 45.53 | 45.69 | 00:00:00 | 2006-10-06 | 1,979,500 | 45.64 | 46.01 | 45.41 | 45.66 | 00:00:00 | 2006-10-09 | 1,936,800 | 45.57 | 45.92 | 45.38 | 45.58 | 00:00:00 | 2006-10-10 | 1,916,500 | 45.75 | 45.80 | 44.74 | 45.00 | 00:00:00 | 2006-10-11 | 2,427,800 | 44.55 | 45.29 | 44.46 | 45.21 | 00:00:00 | 2006-10-12 | 2,028,300 | 45.26 | 45.73 | 44.96 | 45.68 | 00:00:00 | 2006-10-13 | 1,754,500 | 45.53 | 45.89 | 45.09 | 45.84 | 00:00:00 | 2006-10-16 | 1,956,800 | 45.65 | 45.78 | 45.31 | 45.56 | 00:00:00 | 2006-10-17 | 2,135,700 | 45.26 | 45.79 | 45.20 | 45.44 | 00:00:00 | 2006-10-18 | 2,384,200 | 45.87 | 46.13 | 45.53 | 45.95 | 00:00:00 | 2006-10-19 | 2,351,200 | 45.71 | 46.22 | 45.62 | 45.92 | 00:00:00 | 2006-10-20 | 4,187,300 | 45.63 | 45.91 | 44.76 | 45.01 | 00:00:00 | 2006-10-23 | 3,109,200 | 44.74 | 45.53 | 44.26 | 45.29 | 00:00:00 | 2006-10-24 | 2,023,400 | 45.20 | 45.33 | 44.15 | 44.91 | 00:00:00 | 2006-10-25 | 2,514,400 | 44.76 | 45.12 | 44.48 | 44.94 | 00:00:00 | 2006-10-26 | 3,909,100 | 44.84 | 44.98 | 43.83 | 44.41 | 00:00:00 | 2006-10-27 | 2,570,200 | 44.37 | 44.58 | 43.88 | 44.02 | 00:00:00 | 2006-10-30 | 2,534,800 | 44.39 | 44.42 | 43.90 | 43.91 | 00:00:00 | 2006-10-31 | 12,915,800 | 46.90 | 48.50 | 46.00 | 47.60 | 00:00:00 | 2006-11-01 | 4,624,300 | 47.67 | 48.32 | 47.40 | 47.77 | 00:00:00 | 2006-11-02 | 2,650,100 | 47.58 | 47.87 | 46.95 | 47.71 | 00:00:00 | 2006-11-03 | 1,870,800 | 47.76 | 47.87 | 47.26 | 47.52 | 00:00:00 | 2006-11-06 | 2,115,400 | 47.61 | 48.50 | 47.50 | 48.41 | 00:00:00 | 2006-11-07 | 3,502,600 | 48.24 | 48.95 | 47.68 | 48.80 | 00:00:00 | 2006-11-08 | 3,343,100 | 48.18 | 48.92 | 47.96 | 48.66 | 00:00:00 | 2006-11-09 | 2,629,500 | 48.53 | 48.82 | 47.00 | 47.07 | 00:00:00 | 2006-11-10 | 2,421,000 | 47.32 | 47.91 | 46.74 | 47.50 | 00:00:00 | 2006-11-13 | 2,719,500 | 47.77 | 48.37 | 47.37 | 48.27 | 00:00:00 | 2006-11-14 | 2,345,300 | 48.37 | 48.50 | 47.88 | 48.31 | 00:00:00 | 2006-11-15 | 3,568,500 | 48.40 | 49.25 | 48.31 | 48.97 | 00:00:00 | 2006-11-16 | 4,318,600 | 49.10 | 49.98 | 49.00 | 49.95 | 00:00:00 | 2006-11-17 | 5,574,600 | 49.90 | 50.90 | 49.73 | 50.79 | 00:00:00 | 2006-11-20 | 3,056,200 | 51.18 | 51.63 | 50.81 | 51.27 | 00:00:00 | 2006-11-21 | 3,219,900 | 51.45 | 51.60 | 50.90 | 51.00 | 00:00:00 | 2006-11-22 | 3,051,500 | 51.06 | 52.14 | 50.98 | 51.98 | 00:00:00 | 2006-11-24 | 1,216,800 | 51.34 | 51.95 | 51.06 | 51.51 | 00:00:00 | 2006-11-27 | 3,234,700 | 51.14 | 51.69 | 50.73 | 51.09 | 00:00:00 | 2006-11-28 | 3,093,800 | 50.78 | 51.50 | 50.47 | 51.03 | 00:00:00 | 2006-11-29 | 2,666,700 | 50.97 | 51.56 | 50.76 | 51.51 | 00:00:00 | 2006-11-30 | 3,891,200 | 51.51 | 52.50 | 51.30 | 52.26 | 00:00:00 | 2006-12-01 | 3,272,700 | 52.50 | 52.72 | 51.71 | 52.16 | 00:00:00 | 2006-12-04 | 2,708,500 | 52.36 | 52.52 | 51.61 | 51.78 | 00:00:00 | 2006-12-05 | 2,474,300 | 51.66 | 51.94 | 51.00 | 51.50 | 00:00:00 | 2006-12-06 | 2,813,400 | 51.51 | 51.95 | 51.00 | 51.89 | 00:00:00 | 2006-12-07 | 2,556,100 | 51.89 | 52.15 | 51.24 | 51.36 | 00:00:00 | 2006-12-08 | 2,822,800 | 51.26 | 52.07 | 50.56 | 50.67 | 00:00:00 | 2006-12-11 | 3,962,900 | 50.10 | 51.47 | 50.06 | 51.34 | 00:00:00 | 2006-12-12 | 3,157,100 | 51.64 | 51.64 | 50.26 | 50.74 | 00:00:00 | 2006-12-13 | 3,479,400 | 50.87 | 51.00 | 49.75 | 50.17 | 00:00:00 | 2006-12-14 | 3,886,700 | 50.31 | 51.76 | 50.31 | 51.06 | 00:00:00 | 2006-12-15 | 4,747,600 | 51.39 | 52.36 | 50.94 | 51.36 | 00:00:00 | 2006-12-18 | 2,535,400 | 51.37 | 51.46 | 50.02 | 50.23 | 00:00:00 | 2006-12-19 | 8,178,200 | 48.50 | 49.89 | 48.00 | 49.52 | 00:00:00 | 2006-12-20 | 3,421,500 | 49.51 | 49.71 | 49.15 | 49.34 | 00:00:00 | 2006-12-21 | 3,317,500 | 49.30 | 49.97 | 49.06 | 49.66 | 00:00:00 | 2006-12-22 | 1,396,100 | 49.57 | 49.68 | 48.91 | 49.03 | 00:00:00 | 2006-12-26 | 1,017,000 | 48.90 | 49.52 | 48.77 | 48.97 | 00:00:00 | 2006-12-27 | 1,891,300 | 49.37 | 49.67 | 48.91 | 49.16 | 00:00:00 | 2006-12-28 | 1,991,800 | 49.24 | 49.58 | 48.65 | 49.34 | 00:00:00 | 2006-12-29 | 1,542,500 | 49.07 | 49.51 | 48.97 | 49.19 | 00:00:00 | 2007-01-03 | 3,833,500 | 49.28 | 50.25 | 48.20 | 49.33 | 00:00:00 | 2007-01-04 | 2,884,300 | 49.27 | 50.10 | 48.88 | 49.75 | 00:00:00 | 2007-01-05 | 2,230,400 | 49.99 | 50.33 | 49.51 | 49.76 | 00:00:00 | 2007-01-08 | 3,160,200 | 50.00 | 50.16 | 48.91 | 50.02 | 00:00:00 | 2007-01-09 | 2,816,500 | 49.88 | 50.14 | 49.30 | 49.50 | 00:00:00 | 2007-01-10 | 3,161,600 | 49.23 | 49.55 | 48.82 | 49.28 | 00:00:00 | 2007-01-11 | 2,847,900 | 49.34 | 50.63 | 49.10 | 50.44 | 00:00:00 | 2007-01-12 | 3,147,800 | 50.36 | 51.37 | 50.36 | 50.97 | 00:00:00 | 2007-01-16 | 2,710,000 | 51.20 | 51.85 | 50.50 | 51.80 | 00:00:00 | 2007-01-17 | 3,963,000 | 51.48 | 52.45 | 51.41 | 51.90 | 00:00:00 | 2007-01-18 | 2,043,900 | 51.91 | 52.43 | 51.37 | 51.52 | 00:00:00 | 2007-01-19 | 2,367,200 | 51.44 | 52.02 | 51.18 | 51.84 | 00:00:00 | 2007-01-22 | 3,699,500 | 51.70 | 51.75 | 50.11 | 50.18 | 00:00:00 | 2007-01-23 | 4,706,700 | 50.19 | 50.26 | 48.53 | 49.13 | 00:00:00 | 2007-01-24 | 3,545,200 | 49.23 | 49.30 | 48.59 | 48.79 | 00:00:00 | 2007-01-25 | 4,167,600 | 48.50 | 48.56 | 47.44 | 47.79 | 00:00:00 | 2007-01-26 | 2,816,400 | 47.74 | 47.94 | 47.04 | 47.52 | 00:00:00 | 2007-01-29 | 2,753,400 | 47.43 | 48.01 | 47.23 | 47.68 | 00:00:00 | 2007-01-30 | 2,927,700 | 47.85 | 48.21 | 47.58 | 48.05 | 00:00:00 | 2007-01-31 | 2,184,800 | 47.86 | 48.60 | 47.32 | 48.34 | 00:00:00 | 2007-02-01 | 4,495,600 | 48.32 | 49.60 | 48.27 | 49.39 | 00:00:00 | 2007-02-02 | 2,725,200 | 49.33 | 49.71 | 49.19 | 49.30 | 00:00:00 | 2007-02-05 | 2,073,200 | 49.22 | 49.32 | 48.50 | 49.03 | 00:00:00 | 2007-02-06 | 3,008,600 | 49.04 | 49.08 | 47.86 | 48.94 | 00:00:00 | 2007-02-07 | 2,026,900 | 48.85 | 49.48 | 48.71 | 49.32 | 00:00:00 | 2007-02-08 | 1,993,700 | 49.16 | 49.89 | 49.04 | 49.64 | 00:00:00 | 2007-02-09 | 2,031,800 | 49.77 | 50.17 | 49.07 | 49.50 | 00:00:00 | 2007-02-12 | 3,229,100 | 49.36 | 49.49 | 49.04 | 49.31 | 00:00:00 | 2007-02-13 | 2,737,300 | 49.20 | 49.68 | 48.87 | 49.17 | 00:00:00 | 2007-02-14 | 3,603,900 | 49.48 | 50.51 | 49.30 | 50.49 | 00:00:00 | 2007-02-15 | 8,861,500 | 50.16 | 50.37 | 47.31 | 48.00 | 00:00:00 | 2007-02-16 | 4,051,300 | 47.89 | 48.39 | 47.60 | 48.25 | 00:00:00 | 2007-02-20 | 4,040,900 | 48.00 | 48.14 | 46.91 | 47.20 | 00:00:00 | 2007-02-21 | 4,409,300 | 47.10 | 47.27 | 46.50 | 47.02 | 00:00:00 | 2007-02-22 | 3,247,800 | 47.01 | 47.30 | 46.32 | 47.18 | 00:00:00 | 2007-02-23 | 1,835,700 | 47.31 | 47.44 | 46.77 | 46.90 | 00:00:00 | 2007-02-26 | 2,518,000 | 46.90 | 47.65 | 46.90 | 47.17 | 00:00:00 | 2007-02-27 | 5,027,100 | 46.82 | 47.07 | 45.02 | 45.88 | 00:00:00 | 2007-02-28 | 4,535,000 | 45.30 | 46.15 | 45.09 | 45.19 | 00:00:00 | 2007-03-01 | 5,295,300 | 44.22 | 45.35 | 43.27 | 44.57 | 00:00:00 | 2007-03-02 | 4,058,100 | 44.16 | 44.74 | 43.65 | 43.66 | 00:00:00 | 2007-03-05 | 3,803,800 | 43.32 | 44.20 | 43.11 | 43.41 | 00:00:00 | 2007-03-06 | 4,578,700 | 43.96 | 44.50 | 43.65 | 44.18 | 00:00:00 | 2007-03-07 | 3,808,800 | 43.88 | 44.58 | 43.50 | 43.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|