|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-07 | 3,808,800 | 43.88 | 44.58 | 43.50 | 43.78 | 00:00:00 | | 2007-03-08 | 3,787,200 | 44.10 | 44.19 | 43.06 | 43.13 | 00:00:00 | | 2007-03-09 | 2,910,000 | 43.50 | 43.66 | 42.86 | 43.30 | 00:00:00 | | 2007-03-12 | 2,390,000 | 43.31 | 44.10 | 42.93 | 44.09 | 00:00:00 | | 2007-03-13 | 4,306,700 | 43.78 | 44.78 | 43.08 | 43.16 | 00:00:00 | | 2007-03-14 | 4,712,700 | 43.28 | 44.18 | 43.02 | 44.11 | 00:00:00 | | 2007-03-15 | 3,586,100 | 44.12 | 44.49 | 43.63 | 44.10 | 00:00:00 | | 2007-03-16 | 4,386,900 | 44.00 | 44.32 | 43.52 | 43.55 | 00:00:00 | | 2007-03-19 | 3,110,200 | 43.60 | 44.68 | 43.59 | 44.40 | 00:00:00 | | 2007-03-20 | 2,598,700 | 44.40 | 44.80 | 44.26 | 44.71 | 00:00:00 | | 2007-03-21 | 3,301,900 | 44.64 | 45.81 | 44.11 | 45.81 | 00:00:00 | | 2007-03-22 | 2,752,700 | 45.95 | 46.07 | 45.31 | 45.53 | 00:00:00 | | 2007-03-23 | 2,546,500 | 45.67 | 46.10 | 45.31 | 45.90 | 00:00:00 | | 2007-03-26 | 2,282,200 | 45.80 | 45.92 | 45.17 | 45.64 | 00:00:00 | | 2007-03-27 | 1,556,700 | 45.42 | 45.57 | 44.98 | 45.14 | 00:00:00 | | 2007-03-28 | 2,046,400 | 44.96 | 45.33 | 44.67 | 44.84 | 00:00:00 | | 2007-03-29 | 3,609,000 | 44.96 | 45.07 | 43.92 | 44.28 | 00:00:00 | | 2007-03-30 | 2,922,200 | 44.02 | 44.94 | 44.02 | 44.38 | 00:00:00 | | 2007-04-02 | 2,635,100 | 44.55 | 44.82 | 44.00 | 44.31 | 00:00:00 | | 2007-04-03 | 2,549,600 | 44.64 | 44.92 | 44.21 | 44.81 | 00:00:00 | | 2007-04-04 | 1,917,600 | 44.69 | 44.93 | 44.42 | 44.91 | 00:00:00 | | 2007-04-05 | 1,983,600 | 44.79 | 45.02 | 44.55 | 45.02 | 00:00:00 | | 2007-04-09 | 2,315,600 | 44.86 | 44.99 | 44.31 | 44.39 | 00:00:00 | | 2007-04-10 | 2,301,500 | 44.26 | 44.77 | 44.14 | 44.42 | 00:00:00 | | 2007-04-11 | 2,467,500 | 44.42 | 44.42 | 43.43 | 43.68 | 00:00:00 | | 2007-04-12 | 3,520,800 | 43.64 | 45.08 | 43.54 | 45.07 | 00:00:00 | | 2007-04-13 | 2,954,800 | 44.98 | 45.64 | 44.84 | 45.57 | 00:00:00 | | 2007-04-16 | 2,387,700 | 45.57 | 45.90 | 45.36 | 45.46 | 00:00:00 | | 2007-04-17 | 3,140,200 | 45.39 | 46.16 | 45.34 | 45.62 | 00:00:00 | | 2007-04-18 | 2,602,000 | 45.37 | 46.22 | 45.24 | 45.79 | 00:00:00 | | 2007-04-19 | 3,463,000 | 45.58 | 46.12 | 45.17 | 45.86 | 00:00:00 | | 2007-04-20 | 3,652,700 | 46.40 | 46.67 | 45.75 | 46.64 | 00:00:00 | | 2007-04-23 | 9,817,600 | 47.26 | 48.94 | 47.26 | 48.86 | 00:00:00 | | 2007-04-24 | 5,305,600 | 48.86 | 49.00 | 48.22 | 48.28 | 00:00:00 | | 2007-04-25 | 3,655,600 | 48.16 | 48.19 | 47.44 | 48.00 | 00:00:00 | | 2007-04-26 | 3,953,700 | 47.62 | 48.70 | 47.54 | 48.11 | 00:00:00 | | 2007-04-27 | 4,216,300 | 47.98 | 48.23 | 47.49 | 47.99 | 00:00:00 | | 2007-04-30 | 3,861,700 | 47.94 | 48.00 | 47.12 | 47.21 | 00:00:00 | | 2007-05-01 | 5,775,700 | 47.50 | 48.04 | 46.89 | 48.00 | 00:00:00 | | 2007-05-02 | 7,255,900 | 47.81 | 48.48 | 46.90 | 48.02 | 00:00:00 | | 2007-05-03 | 4,377,000 | 48.24 | 48.30 | 46.94 | 47.28 | 00:00:00 | | 2007-05-04 | 3,922,800 | 47.01 | 47.25 | 46.61 | 46.91 | 00:00:00 | | 2007-05-07 | 2,745,900 | 46.86 | 47.59 | 46.86 | 47.42 | 00:00:00 | | 2007-05-08 | 3,622,300 | 47.24 | 47.57 | 46.65 | 47.37 | 00:00:00 | | 2007-05-09 | 2,806,600 | 47.03 | 47.49 | 46.75 | 47.25 | 00:00:00 | | 2007-05-10 | 3,984,400 | 47.14 | 47.14 | 45.77 | 46.03 | 00:00:00 | | 2007-05-11 | 2,675,700 | 45.99 | 46.80 | 45.86 | 46.64 | 00:00:00 | | 2007-05-14 | 3,883,400 | 46.44 | 46.91 | 46.11 | 46.60 | 00:00:00 | | 2007-05-15 | 2,870,900 | 46.77 | 47.10 | 46.28 | 46.40 | 00:00:00 | | 2007-05-16 | 3,648,500 | 46.49 | 47.27 | 46.09 | 47.19 | 00:00:00 | | 2007-05-17 | 2,109,400 | 47.03 | 47.14 | 46.38 | 46.45 | 00:00:00 | | 2007-05-18 | 3,678,500 | 46.51 | 46.60 | 46.19 | 46.38 | 00:00:00 | | 2007-05-21 | 2,166,300 | 46.30 | 46.96 | 46.30 | 46.90 | 00:00:00 | | 2007-05-22 | 1,819,500 | 46.65 | 47.26 | 46.45 | 47.01 | 00:00:00 | | 2007-05-23 | 6,188,800 | 47.00 | 49.33 | 46.82 | 48.13 | 00:00:00 | | 2007-05-24 | 4,213,400 | 48.40 | 48.43 | 47.70 | 47.91 | 00:00:00 | | 2007-05-25 | 5,737,200 | 48.05 | 49.75 | 47.95 | 49.47 | 00:00:00 | | 2007-05-29 | 3,621,500 | 49.30 | 49.52 | 48.68 | 49.21 | 00:00:00 | | 2007-05-30 | 15,871,900 | 51.55 | 52.26 | 51.50 | 52.13 | 00:00:00 | | 2007-05-31 | 5,966,900 | 51.91 | 52.47 | 51.79 | 52.22 | 00:00:00 | | 2007-06-01 | 4,051,800 | 52.49 | 52.49 | 52.00 | 52.29 | 00:00:00 | | 2007-06-04 | 4,519,200 | 51.75 | 52.27 | 51.70 | 52.25 | 00:00:00 | | 2007-06-05 | 4,972,500 | 51.99 | 52.20 | 51.70 | 52.02 | 00:00:00 | | 2007-06-06 | 4,695,900 | 51.92 | 52.10 | 51.80 | 51.92 | 00:00:00 | | 2007-06-07 | 5,727,000 | 51.68 | 52.10 | 50.78 | 50.86 | 00:00:00 | | 2007-06-08 | 4,122,600 | 50.69 | 51.64 | 50.63 | 51.53 | 00:00:00 | | 2007-06-11 | 3,854,300 | 51.50 | 51.57 | 51.07 | 51.21 | 00:00:00 | | 2007-06-12 | 3,584,200 | 51.10 | 51.32 | 50.66 | 51.07 | 00:00:00 | | 2007-06-13 | 3,215,000 | 51.11 | 51.60 | 50.86 | 51.49 | 00:00:00 | | 2007-06-14 | 2,992,100 | 51.34 | 51.90 | 51.19 | 51.21 | 00:00:00 | | 2007-06-15 | 5,811,300 | 51.65 | 51.75 | 50.93 | 51.33 | 00:00:00 | | 2007-06-18 | 4,578,200 | 51.27 | 51.76 | 51.13 | 51.63 | 00:00:00 | | 2007-06-19 | 4,556,500 | 51.10 | 51.92 | 51.10 | 51.85 | 00:00:00 | | 2007-06-20 | 3,711,300 | 51.75 | 51.90 | 51.21 | 51.37 | 00:00:00 | | 2007-06-21 | 3,374,200 | 51.37 | 52.12 | 51.29 | 52.00 | 00:00:00 | | 2007-06-22 | 5,059,700 | 51.78 | 51.91 | 51.24 | 51.58 | 00:00:00 | | 2007-06-25 | 13,328,900 | 51.50 | 52.30 | 51.44 | 51.75 | 00:00:00 | | 2007-06-26 | 8,488,700 | 51.66 | 52.43 | 51.54 | 52.36 | 00:00:00 | | 2007-06-27 | 18,426,200 | 52.85 | 53.96 | 52.43 | 53.57 | 00:00:00 | | 2007-06-28 | 5,364,400 | 53.46 | 53.78 | 53.20 | 53.55 | 00:00:00 | | 2007-06-29 | 3,477,200 | 53.53 | 53.85 | 53.22 | 53.50 | 00:00:00 | | 2007-07-02 | 4,294,600 | 53.50 | 53.85 | 53.24 | 53.81 | 00:00:00 | | 2007-07-03 | 2,033,300 | 53.72 | 54.61 | 53.49 | 54.55 | 00:00:00 | | 2007-07-05 | 3,287,600 | 54.32 | 54.68 | 53.50 | 54.45 | 00:00:00 | | 2007-07-06 | 2,597,900 | 54.45 | 54.56 | 54.11 | 54.50 | 00:00:00 | | 2007-07-09 | 3,411,600 | 54.11 | 54.90 | 53.91 | 54.78 | 00:00:00 | | 2007-07-10 | 8,727,400 | 54.28 | 54.89 | 54.25 | 54.51 | 00:00:00 | | 2007-07-11 | 2,682,100 | 54.55 | 54.86 | 54.40 | 54.85 | 00:00:00 | | 2007-07-12 | 4,457,000 | 54.86 | 55.50 | 54.53 | 55.50 | 00:00:00 | | 2007-07-13 | 2,258,200 | 55.30 | 55.92 | 55.20 | 55.92 | 00:00:00 | | 2007-07-16 | 3,400,400 | 55.77 | 55.77 | 55.10 | 55.34 | 00:00:00 | | 2007-07-17 | 5,653,500 | 55.35 | 55.40 | 54.72 | 54.76 | 00:00:00 | | 2007-07-18 | 5,772,000 | 54.90 | 55.37 | 54.18 | 55.18 | 00:00:00 | | 2007-07-19 | 5,124,500 | 55.22 | 55.52 | 54.10 | 55.02 | 00:00:00 | | 2007-07-20 | 4,683,100 | 55.23 | 55.37 | 54.61 | 54.94 | 00:00:00 | | 2007-07-23 | 4,418,600 | 54.61 | 55.39 | 54.02 | 54.75 | 00:00:00 | | 2007-07-24 | 7,228,100 | 54.50 | 57.20 | 54.50 | 56.24 | 00:00:00 | | 2007-07-25 | 10,262,200 | 56.94 | 59.49 | 56.26 | 59.01 | 00:00:00 | | 2007-07-26 | 8,330,100 | 58.10 | 59.78 | 57.04 | 58.19 | 00:00:00 | | 2007-07-27 | 5,877,300 | 57.51 | 58.02 | 56.52 | 57.01 | 00:00:00 | | 2007-07-30 | 7,388,200 | 55.58 | 56.63 | 54.26 | 55.43 | 00:00:00 | | 2007-07-31 | 8,459,200 | 56.10 | 57.26 | 55.43 | 56.54 | 00:00:00 | | 2007-08-01 | 8,226,200 | 56.82 | 57.08 | 55.26 | 55.63 | 00:00:00 | | 2007-08-02 | 7,316,500 | 55.99 | 56.69 | 55.52 | 56.49 | 00:00:00 | | 2007-08-03 | 7,748,800 | 56.55 | 57.71 | 56.31 | 56.65 | 00:00:00 | | 2007-08-06 | 4,463,100 | 56.65 | 57.09 | 56.15 | 56.74 | 00:00:00 | | 2007-08-07 | 4,304,600 | 56.31 | 58.60 | 56.05 | 58.28 | 00:00:00 | | 2007-08-08 | 4,386,300 | 58.13 | 58.89 | 57.63 | 58.89 | 00:00:00 | | 2007-08-09 | 4,339,000 | 57.80 | 59.18 | 57.50 | 58.13 | 00:00:00 | | 2007-08-10 | 4,964,600 | 56.79 | 59.00 | 56.75 | 57.85 | 00:00:00 | | 2007-08-13 | 4,738,500 | 57.31 | 59.02 | 57.10 | 58.83 | 00:00:00 | | 2007-08-14 | 4,102,600 | 58.80 | 59.95 | 58.19 | 59.45 | 00:00:00 | | 2007-08-15 | 3,638,700 | 59.53 | 60.20 | 58.39 | 58.46 | 00:00:00 | | 2007-08-16 | 4,812,900 | 58.21 | 59.56 | 57.30 | 59.10 | 00:00:00 | | 2007-08-17 | 4,537,900 | 59.29 | 60.52 | 58.07 | 60.20 | 00:00:00 | | 2007-08-20 | 3,765,400 | 59.76 | 60.00 | 59.19 | 59.96 | 00:00:00 | | 2007-08-21 | 2,391,400 | 59.77 | 60.00 | 59.15 | 59.60 | 00:00:00 | | 2007-08-22 | 2,948,400 | 59.51 | 59.94 | 58.96 | 59.56 | 00:00:00 | | 2007-08-23 | 5,399,700 | 59.56 | 60.01 | 59.56 | 59.97 | 00:00:00 | | 2007-08-24 | 7,593,100 | 60.00 | 62.89 | 59.83 | 62.89 | 00:00:00 | | 2007-08-27 | 4,280,300 | 62.75 | 64.00 | 62.55 | 62.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
