|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-27 | 4,280,300 | 62.75 | 64.00 | 62.55 | 62.93 | 00:00:00 | | 2007-08-28 | 2,461,200 | 62.85 | 62.99 | 62.07 | 62.08 | 00:00:00 | | 2007-08-29 | 3,179,900 | 62.06 | 62.86 | 61.28 | 62.86 | 00:00:00 | | 2007-08-30 | 4,136,200 | 62.57 | 64.80 | 62.46 | 64.59 | 00:00:00 | | 2007-08-31 | 3,100,600 | 64.58 | 64.58 | 63.47 | 63.82 | 00:00:00 | | 2007-09-04 | 2,964,200 | 63.77 | 64.24 | 63.44 | 63.55 | 00:00:00 | | 2007-09-05 | 4,200,700 | 63.50 | 63.95 | 62.76 | 62.87 | 00:00:00 | | 2007-09-06 | 8,632,100 | 63.79 | 67.85 | 63.61 | 66.53 | 00:00:00 | | 2007-09-07 | 4,913,000 | 66.00 | 66.18 | 65.30 | 65.78 | 00:00:00 | | 2007-09-10 | 2,948,000 | 65.87 | 66.44 | 65.06 | 65.22 | 00:00:00 | | 2007-09-11 | 2,572,500 | 65.62 | 65.91 | 64.80 | 65.50 | 00:00:00 | | 2007-09-12 | 2,313,900 | 65.44 | 65.44 | 64.62 | 64.71 | 00:00:00 | | 2007-09-13 | 4,994,800 | 63.54 | 65.62 | 63.49 | 65.40 | 00:00:00 | | 2007-09-14 | 6,286,900 | 65.13 | 66.00 | 63.35 | 65.42 | 00:00:00 | | 2007-09-17 | 3,518,300 | 65.18 | 65.32 | 63.83 | 64.50 | 00:00:00 | | 2007-09-18 | 3,493,200 | 64.88 | 66.80 | 64.56 | 66.80 | 00:00:00 | | 2007-09-19 | 4,375,700 | 67.00 | 68.02 | 66.44 | 67.46 | 00:00:00 | | 2007-09-20 | 2,033,300 | 67.12 | 67.90 | 66.79 | 67.10 | 00:00:00 | | 2007-09-21 | 3,746,000 | 67.41 | 68.11 | 67.10 | 67.39 | 00:00:00 | | 2007-09-24 | 3,185,600 | 66.60 | 68.57 | 66.28 | 68.45 | 00:00:00 | | 2007-09-25 | 2,242,300 | 68.50 | 69.00 | 67.71 | 68.00 | 00:00:00 | | 2007-09-26 | 2,565,400 | 68.08 | 68.57 | 67.33 | 68.15 | 00:00:00 | | 2007-09-27 | 3,815,100 | 68.64 | 68.84 | 66.03 | 66.45 | 00:00:00 | | 2007-09-28 | 2,969,500 | 66.73 | 67.34 | 65.61 | 66.33 | 00:00:00 | | 2007-10-01 | 2,977,100 | 66.69 | 68.18 | 66.40 | 67.94 | 00:00:00 | | 2007-10-02 | 3,464,000 | 67.11 | 67.20 | 65.07 | 65.66 | 00:00:00 | | 2007-10-03 | 2,509,300 | 65.40 | 66.52 | 65.09 | 65.35 | 00:00:00 | | 2007-10-04 | 2,594,600 | 66.00 | 66.85 | 65.42 | 65.88 | 00:00:00 | | 2007-10-05 | 2,549,800 | 66.23 | 67.65 | 65.22 | 67.63 | 00:00:00 | | 2007-10-08 | 1,805,200 | 67.22 | 67.56 | 65.93 | 66.42 | 00:00:00 | | 2007-10-09 | 1,657,400 | 66.32 | 67.32 | 66.29 | 67.24 | 00:00:00 | | 2007-10-10 | 2,346,500 | 67.36 | 67.52 | 66.40 | 67.41 | 00:00:00 | | 2007-10-11 | 3,202,800 | 67.72 | 68.50 | 66.82 | 67.12 | 00:00:00 | | 2007-10-12 | 3,956,400 | 67.41 | 69.43 | 67.01 | 69.43 | 00:00:00 | | 2007-10-15 | 30,694,100 | 83.35 | 84.75 | 80.96 | 82.51 | 00:00:00 | | 2007-10-16 | 12,162,700 | 81.05 | 81.46 | 78.82 | 79.29 | 00:00:00 | | 2007-10-17 | 7,877,100 | 78.94 | 80.32 | 77.80 | 79.26 | 00:00:00 | | 2007-10-18 | 6,839,600 | 78.43 | 79.84 | 78.02 | 79.31 | 00:00:00 | | 2007-10-19 | 6,668,800 | 79.31 | 81.00 | 78.95 | 80.22 | 00:00:00 | | 2007-10-22 | 5,137,100 | 79.23 | 80.32 | 78.24 | 80.11 | 00:00:00 | | 2007-10-23 | 6,370,800 | 78.25 | 79.97 | 78.00 | 78.93 | 00:00:00 | | 2007-10-24 | 8,335,600 | 77.84 | 78.18 | 75.45 | 76.72 | 00:00:00 | | 2007-10-25 | 4,516,300 | 77.04 | 77.50 | 75.72 | 76.30 | 00:00:00 | | 2007-10-26 | 3,818,200 | 76.85 | 77.49 | 75.76 | 76.72 | 00:00:00 | | 2007-10-29 | 4,580,500 | 76.22 | 76.22 | 74.03 | 74.82 | 00:00:00 | | 2007-10-30 | 2,542,400 | 74.43 | 74.82 | 73.47 | 73.79 | 00:00:00 | | 2007-10-31 | 3,353,600 | 73.89 | 74.82 | 73.47 | 74.44 | 00:00:00 | | 2007-11-01 | 3,490,100 | 74.40 | 74.75 | 72.79 | 72.87 | 00:00:00 | | 2007-11-02 | 3,014,300 | 73.43 | 74.38 | 72.86 | 73.98 | 00:00:00 | | 2007-11-05 | 2,946,800 | 73.44 | 73.68 | 72.09 | 73.52 | 00:00:00 | | 2007-11-06 | 2,746,100 | 73.61 | 74.38 | 72.85 | 73.44 | 00:00:00 | | 2007-11-07 | 4,055,700 | 73.20 | 73.89 | 70.97 | 71.13 | 00:00:00 | | 2007-11-08 | 8,641,200 | 71.80 | 77.45 | 71.80 | 74.99 | 00:00:00 | | 2007-11-09 | 6,534,000 | 75.24 | 75.75 | 72.22 | 72.29 | 00:00:00 | | 2007-11-12 | 6,058,100 | 71.87 | 71.87 | 69.75 | 69.88 | 00:00:00 | | 2007-11-13 | 4,387,900 | 69.85 | 70.96 | 69.04 | 70.83 | 00:00:00 | | 2007-11-14 | 5,629,600 | 70.49 | 71.90 | 69.90 | 70.01 | 00:00:00 | | 2007-11-15 | 4,963,600 | 69.88 | 73.00 | 69.40 | 69.92 | 00:00:00 | | 2007-11-16 | 4,080,200 | 70.27 | 71.04 | 69.32 | 70.04 | 00:00:00 | | 2007-11-19 | 3,267,600 | 69.88 | 70.63 | 69.05 | 70.25 | 00:00:00 | | 2007-11-20 | 3,811,300 | 70.33 | 70.95 | 68.81 | 70.21 | 00:00:00 | | 2007-11-21 | 1,857,300 | 70.00 | 70.59 | 68.58 | 68.63 | 00:00:00 | | 2007-11-23 | 650,100 | 68.84 | 69.89 | 68.60 | 69.51 | 00:00:00 | | 2007-11-26 | 2,504,200 | 69.10 | 69.68 | 67.86 | 68.00 | 00:00:00 | | 2007-11-27 | 2,824,600 | 68.12 | 69.80 | 67.53 | 69.75 | 00:00:00 | | 2007-11-28 | 2,775,900 | 70.44 | 70.61 | 69.12 | 70.28 | 00:00:00 | | 2007-11-29 | 3,818,400 | 70.27 | 73.06 | 69.99 | 72.77 | 00:00:00 | | 2007-11-30 | 3,856,700 | 73.11 | 74.36 | 72.83 | 74.12 | 00:00:00 | | 2007-12-03 | 2,671,900 | 73.63 | 74.49 | 72.94 | 73.82 | 00:00:00 | | 2007-12-04 | 2,552,300 | 73.13 | 73.65 | 72.21 | 72.55 | 00:00:00 | | 2007-12-05 | 2,235,800 | 72.63 | 74.00 | 72.61 | 74.00 | 00:00:00 | | 2007-12-06 | 2,966,600 | 73.78 | 74.36 | 73.00 | 73.93 | 00:00:00 | | 2007-12-07 | 2,206,100 | 73.90 | 75.25 | 73.25 | 74.94 | 00:00:00 | | 2007-12-10 | 1,735,700 | 74.79 | 74.80 | 73.65 | 73.97 | 00:00:00 | | 2007-12-11 | 5,459,100 | 74.15 | 77.85 | 74.15 | 75.39 | 00:00:00 | | 2007-12-12 | 12,966,600 | 77.50 | 78.57 | 75.05 | 75.88 | 00:00:00 | | 2007-12-13 | 31,051,700 | 55.12 | 58.67 | 53.65 | 57.91 | 00:00:00 | | 2007-12-14 | 9,207,600 | 57.62 | 60.74 | 57.00 | 58.79 | 00:00:00 | | 2007-12-17 | 5,376,000 | 58.72 | 58.72 | 55.19 | 55.57 | 00:00:00 | | 2007-12-18 | 6,696,300 | 56.19 | 58.43 | 55.76 | 55.99 | 00:00:00 | | 2007-12-19 | 4,178,200 | 56.34 | 57.33 | 55.50 | 55.50 | 00:00:00 | | 2007-12-20 | 4,230,600 | 56.03 | 57.07 | 55.79 | 56.96 | 00:00:00 | | 2007-12-21 | 6,067,200 | 57.83 | 57.89 | 56.68 | 57.67 | 00:00:00 | | 2007-12-24 | 2,316,300 | 57.31 | 58.70 | 57.31 | 58.41 | 00:00:00 | | 2007-12-26 | 2,270,400 | 58.35 | 59.40 | 58.00 | 59.34 | 00:00:00 | | 2007-12-27 | 2,234,100 | 59.33 | 59.33 | 57.67 | 58.33 | 00:00:00 | | 2007-12-28 | 1,502,700 | 58.51 | 58.85 | 57.72 | 57.84 | 00:00:00 | | 2007-12-31 | 2,327,100 | 57.24 | 57.58 | 56.81 | 56.92 | 00:00:00 | | 2008-01-02 | 3,427,400 | 56.91 | 57.11 | 55.05 | 55.87 | 00:00:00 | | 2008-01-03 | 2,718,100 | 56.01 | 56.55 | 55.40 | 56.30 | 00:00:00 | | 2008-01-04 | 2,877,000 | 56.25 | 56.42 | 55.01 | 55.22 | 00:00:00 | | 2008-01-07 | 5,843,000 | 56.51 | 59.52 | 55.79 | 59.22 | 00:00:00 | | 2008-01-08 | 4,465,800 | 57.98 | 58.29 | 55.95 | 55.97 | 00:00:00 | | 2008-01-09 | 4,894,800 | 56.12 | 59.17 | 56.10 | 58.40 | 00:00:00 | | 2008-01-10 | 5,041,300 | 58.29 | 61.98 | 58.29 | 59.18 | 00:00:00 | | 2008-01-11 | 2,588,800 | 59.33 | 59.97 | 58.22 | 59.02 | 00:00:00 | | 2008-01-14 | 6,044,800 | 59.96 | 61.43 | 58.77 | 59.98 | 00:00:00 | | 2008-01-15 | 3,675,600 | 59.11 | 60.47 | 59.06 | 59.31 | 00:00:00 | | 2008-01-16 | 3,681,000 | 60.00 | 61.29 | 59.77 | 59.99 | 00:00:00 | | 2008-01-17 | 4,641,700 | 61.12 | 62.68 | 60.59 | 61.05 | 00:00:00 | | 2008-01-18 | 6,622,000 | 59.83 | 61.03 | 58.67 | 59.91 | 00:00:00 | | 2008-01-22 | 5,014,700 | 56.92 | 59.17 | 56.65 | 56.71 | 00:00:00 | | 2008-01-23 | 4,849,000 | 55.51 | 59.44 | 54.90 | 59.23 | 00:00:00 | | 2008-01-24 | 3,086,700 | 59.22 | 59.29 | 57.04 | 58.13 | 00:00:00 | | 2008-01-25 | 5,371,300 | 59.10 | 59.12 | 58.15 | 58.92 | 00:00:00 | | 2008-01-28 | 2,726,900 | 59.00 | 59.35 | 57.47 | 58.13 | 00:00:00 | | 2008-01-29 | 3,234,000 | 58.40 | 61.20 | 58.17 | 61.05 | 00:00:00 | | 2008-01-30 | 2,251,300 | 61.04 | 61.48 | 59.90 | 60.00 | 00:00:00 | | 2008-01-31 | 2,386,400 | 59.95 | 61.24 | 59.10 | 60.95 | 00:00:00 | | 2008-02-01 | 2,271,700 | 61.13 | 62.85 | 60.40 | 61.76 | 00:00:00 | | 2008-02-04 | 2,469,900 | 62.06 | 63.69 | 61.61 | 63.29 | 00:00:00 | | 2008-02-05 | 3,005,900 | 61.69 | 62.39 | 60.26 | 60.52 | 00:00:00 | | 2008-02-06 | 4,836,800 | 62.41 | 63.41 | 60.52 | 60.52 | 00:00:00 | | 2008-02-07 | 3,536,400 | 60.07 | 62.89 | 59.53 | 61.58 | 00:00:00 | | 2008-02-08 | 2,525,800 | 61.44 | 62.01 | 60.46 | 61.50 | 00:00:00 | | 2008-02-11 | 3,163,000 | 61.29 | 62.00 | 60.80 | 60.94 | 00:00:00 | | 2008-02-12 | 2,304,800 | 61.41 | 61.50 | 59.97 | 60.56 | 00:00:00 | | 2008-02-13 | 3,588,800 | 61.19 | 63.26 | 60.59 | 63.24 | 00:00:00 | | 2008-02-14 | 3,887,600 | 63.47 | 64.49 | 62.30 | 62.87 | 00:00:00 | | 2008-02-15 | 2,965,200 | 62.47 | 62.61 | 61.00 | 62.20 | 00:00:00 | | 2008-02-19 | 3,681,800 | 62.98 | 63.60 | 60.57 | 60.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
