|
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 | 2008-02-19 | 3,681,800 | 62.98 | 63.60 | 60.57 | 60.67 | 00:00:00 | 2008-02-20 | 2,345,800 | 60.49 | 61.52 | 59.67 | 61.24 | 00:00:00 | 2008-02-21 | 2,892,400 | 61.19 | 61.19 | 59.30 | 60.21 | 00:00:00 | 2008-02-22 | 2,527,700 | 60.05 | 61.09 | 59.31 | 60.34 | 00:00:00 | 2008-02-25 | 1,990,100 | 60.30 | 61.60 | 60.16 | 61.30 | 00:00:00 | 2008-02-26 | 1,977,600 | 60.66 | 62.39 | 60.66 | 61.53 | 00:00:00 | 2008-02-27 | 6,284,200 | 61.22 | 62.26 | 57.95 | 60.13 | 00:00:00 | 2008-02-28 | 1,822,800 | 60.01 | 61.20 | 59.69 | 60.58 | 00:00:00 | 2008-02-29 | 3,135,700 | 59.86 | 59.91 | 58.09 | 58.36 | 00:00:00 | 2008-03-03 | 3,337,800 | 58.02 | 58.97 | 57.90 | 58.84 | 00:00:00 | 2008-03-04 | 4,004,900 | 58.84 | 59.41 | 57.16 | 59.14 | 00:00:00 | 2008-03-05 | 2,479,300 | 59.33 | 60.25 | 59.00 | 59.69 | 00:00:00 | 2008-03-06 | 3,729,900 | 59.64 | 59.64 | 56.37 | 56.63 | 00:00:00 | 2008-03-07 | 4,162,900 | 56.59 | 57.23 | 56.06 | 56.20 | 00:00:00 | 2008-03-10 | 3,634,000 | 56.16 | 56.63 | 54.50 | 54.74 | 00:00:00 | 2008-03-11 | 4,141,100 | 55.14 | 57.69 | 54.63 | 57.68 | 00:00:00 | 2008-03-12 | 4,349,300 | 58.00 | 60.18 | 57.22 | 59.38 | 00:00:00 | 2008-03-13 | 3,711,000 | 58.19 | 61.08 | 58.17 | 60.45 | 00:00:00 | 2008-03-14 | 3,823,500 | 59.63 | 60.78 | 58.79 | 60.33 | 00:00:00 | 2008-03-17 | 3,643,300 | 59.24 | 61.52 | 58.64 | 58.70 | 00:00:00 | 2008-03-18 | 3,724,900 | 59.19 | 60.23 | 58.78 | 59.97 | 00:00:00 | 2008-03-19 | 3,752,100 | 60.18 | 60.25 | 57.99 | 58.40 | 00:00:00 | 2008-03-20 | 6,481,400 | 58.51 | 59.24 | 57.96 | 59.00 | 00:00:00 | 2008-03-24 | 3,330,200 | 58.98 | 62.26 | 58.96 | 61.46 | 00:00:00 | 2008-03-25 | 2,515,900 | 61.74 | 61.87 | 60.61 | 61.19 | 00:00:00 | 2008-03-26 | 3,765,700 | 60.79 | 63.02 | 60.79 | 62.99 | 00:00:00 | 2008-03-27 | 2,634,200 | 63.05 | 63.75 | 62.46 | 62.46 | 00:00:00 | 2008-03-28 | 2,953,400 | 62.79 | 63.62 | 60.61 | 60.73 | 00:00:00 | 2008-03-31 | 2,920,000 | 60.80 | 62.47 | 60.80 | 61.69 | 00:00:00 | 2008-04-01 | 2,717,400 | 62.14 | 64.42 | 61.57 | 64.01 | 00:00:00 | 2008-04-02 | 2,481,100 | 63.90 | 64.44 | 62.66 | 62.91 | 00:00:00 | 2008-04-03 | 2,360,800 | 62.62 | 63.16 | 61.84 | 62.94 | 00:00:00 | 2008-04-04 | 2,847,300 | 63.33 | 64.98 | 63.18 | 64.01 | 00:00:00 | 2008-04-07 | 2,311,700 | 64.00 | 64.43 | 63.41 | 63.79 | 00:00:00 | 2008-04-08 | 3,932,200 | 63.93 | 65.76 | 63.46 | 65.12 | 00:00:00 | 2008-04-09 | 2,700,000 | 65.48 | 65.49 | 63.82 | 64.69 | 00:00:00 | 2008-04-10 | 3,576,300 | 64.95 | 67.45 | 64.89 | 66.43 | 00:00:00 | 2008-04-11 | 3,638,300 | 65.50 | 65.86 | 64.02 | 64.22 | 00:00:00 | 2008-04-14 | 2,464,100 | 64.09 | 64.95 | 63.35 | 63.72 | 00:00:00 | 2008-04-15 | 3,659,900 | 63.75 | 65.38 | 63.41 | 64.93 | 00:00:00 | 2008-04-16 | 3,168,700 | 65.50 | 66.16 | 64.61 | 65.89 | 00:00:00 | 2008-04-17 | 2,771,300 | 66.16 | 66.95 | 65.63 | 65.82 | 00:00:00 | 2008-04-18 | 3,773,300 | 66.61 | 66.72 | 64.92 | 65.00 | 00:00:00 | 2008-04-21 | 3,002,500 | 65.08 | 65.26 | 64.38 | 64.90 | 00:00:00 | 2008-04-22 | 3,499,000 | 64.79 | 65.58 | 63.93 | 64.62 | 00:00:00 | 2008-04-23 | 3,111,400 | 65.98 | 66.12 | 63.40 | 64.51 | 00:00:00 | 2008-04-24 | 2,754,200 | 64.57 | 64.74 | 62.78 | 63.67 | 00:00:00 | 2008-04-25 | 2,741,900 | 63.66 | 65.32 | 63.66 | 65.12 | 00:00:00 | 2008-04-28 | 2,600,500 | 64.97 | 65.59 | 64.55 | 64.67 | 00:00:00 | 2008-04-29 | 6,927,500 | 61.24 | 62.35 | 61.09 | 61.33 | 00:00:00 | 2008-04-30 | 2,599,400 | 61.63 | 61.97 | 60.59 | 60.69 | 00:00:00 | 2008-05-01 | 3,480,400 | 60.94 | 62.53 | 60.60 | 62.33 | 00:00:00 | 2008-05-02 | 2,833,000 | 62.58 | 62.80 | 61.35 | 62.31 | 00:00:00 | 2008-05-05 | 1,857,500 | 62.01 | 63.12 | 61.98 | 63.01 | 00:00:00 | 2008-05-06 | 1,678,000 | 62.59 | 63.37 | 62.44 | 63.14 | 00:00:00 | 2008-05-07 | 1,561,800 | 63.19 | 63.36 | 61.84 | 62.02 | 00:00:00 | 2008-05-08 | 1,741,500 | 62.22 | 63.68 | 61.94 | 62.70 | 00:00:00 | 2008-05-09 | 2,057,500 | 62.20 | 62.38 | 61.67 | 62.07 | 00:00:00 | 2008-05-12 | 1,816,400 | 62.44 | 63.75 | 61.98 | 63.05 | 00:00:00 | 2008-05-13 | 1,656,100 | 63.28 | 63.40 | 61.67 | 62.32 | 00:00:00 | 2008-05-14 | 1,792,200 | 62.69 | 63.38 | 61.92 | 62.35 | 00:00:00 | 2008-05-15 | 1,508,100 | 62.10 | 63.26 | 61.46 | 62.90 | 00:00:00 | 2008-05-16 | 2,107,300 | 63.19 | 63.71 | 62.87 | 63.50 | 00:00:00 | 2008-05-19 | 1,850,400 | 63.23 | 63.94 | 62.40 | 62.75 | 00:00:00 | 2008-05-20 | 1,404,500 | 62.98 | 63.97 | 62.55 | 63.06 | 00:00:00 | 2008-05-21 | 2,885,600 | 63.26 | 63.28 | 61.50 | 61.62 | 00:00:00 | 2008-05-22 | 1,232,100 | 61.84 | 62.95 | 61.72 | 62.08 | 00:00:00 | 2008-05-23 | 1,727,400 | 61.96 | 62.18 | 60.72 | 61.02 | 00:00:00 | 2008-05-27 | 3,752,600 | 61.05 | 63.20 | 60.91 | 62.06 | 00:00:00 | 2008-05-28 | 2,429,900 | 62.16 | 63.13 | 61.87 | 63.13 | 00:00:00 | 2008-05-29 | 1,781,200 | 63.19 | 64.36 | 62.79 | 63.73 | 00:00:00 | 2008-05-30 | 2,484,600 | 63.58 | 63.90 | 62.57 | 62.75 | 00:00:00 | 2008-06-02 | 2,572,000 | 62.85 | 63.34 | 60.78 | 61.41 | 00:00:00 | 2008-06-03 | 3,229,300 | 61.72 | 62.43 | 60.47 | 61.71 | 00:00:00 | 2008-06-04 | 2,672,900 | 61.28 | 62.65 | 61.03 | 62.25 | 00:00:00 | 2008-06-05 | 5,343,600 | 63.09 | 66.41 | 62.39 | 64.57 | 00:00:00 | 2008-06-06 | 3,038,700 | 64.37 | 64.37 | 62.39 | 62.42 | 00:00:00 | 2008-06-09 | 3,774,500 | 62.41 | 62.52 | 60.61 | 61.28 | 00:00:00 | 2008-06-10 | 3,391,800 | 60.97 | 61.53 | 59.96 | 60.44 | 00:00:00 | 2008-06-11 | 3,088,400 | 60.75 | 61.00 | 58.90 | 58.90 | 00:00:00 | 2008-06-12 | 2,522,600 | 59.50 | 59.53 | 58.48 | 58.58 | 00:00:00 | 2008-06-13 | 1,946,200 | 59.20 | 59.90 | 58.71 | 59.90 | 00:00:00 | 2008-06-16 | 1,934,700 | 59.34 | 60.42 | 58.74 | 59.58 | 00:00:00 | 2008-06-17 | 2,063,700 | 59.48 | 59.71 | 58.33 | 58.35 | 00:00:00 | 2008-06-18 | 2,955,000 | 58.21 | 59.60 | 57.52 | 58.50 | 00:00:00 | 2008-06-19 | 2,766,800 | 58.21 | 59.80 | 57.28 | 59.17 | 00:00:00 | 2008-06-20 | 3,891,200 | 58.93 | 59.37 | 57.50 | 58.01 | 00:00:00 | 2008-06-23 | 3,344,300 | 57.91 | 58.75 | 56.53 | 56.53 | 00:00:00 | 2008-06-24 | 3,380,300 | 56.66 | 58.29 | 56.34 | 57.84 | 00:00:00 | 2008-06-25 | 2,407,500 | 58.27 | 58.96 | 57.13 | 58.12 | 00:00:00 | 2008-06-26 | 2,283,800 | 57.49 | 57.82 | 56.31 | 56.34 | 00:00:00 | 2008-06-27 | 6,874,200 | 56.24 | 57.10 | 55.87 | 57.04 | 00:00:00 | 2008-06-30 | 3,224,500 | 56.64 | 56.95 | 55.68 | 55.89 | 00:00:00 | 2008-07-01 | 5,189,100 | 56.07 | 59.46 | 55.36 | 59.34 | 00:00:00 | 2008-07-02 | 3,123,600 | 59.25 | 59.38 | 57.88 | 58.36 | 00:00:00 | 2008-07-03 | 3,255,200 | 58.16 | 59.91 | 57.57 | 58.20 | 00:00:00 | 2008-07-07 | 3,123,000 | 58.00 | 59.41 | 57.96 | 58.87 | 00:00:00 | 2008-07-08 | 5,797,300 | 59.13 | 63.38 | 59.06 | 62.94 | 00:00:00 | 2008-07-09 | 3,433,500 | 62.70 | 63.05 | 61.03 | 61.03 | 00:00:00 | 2008-07-10 | 4,149,000 | 61.39 | 62.00 | 60.45 | 60.94 | 00:00:00 | 2008-07-11 | 3,183,700 | 60.82 | 62.97 | 60.46 | 62.20 | 00:00:00 | 2008-07-14 | 3,167,600 | 62.31 | 62.99 | 60.89 | 61.02 | 00:00:00 | 2008-07-15 | 5,493,500 | 61.27 | 64.67 | 60.99 | 63.48 | 00:00:00 | 2008-07-16 | 4,166,400 | 63.84 | 64.70 | 62.79 | 63.58 | 00:00:00 | 2008-07-17 | 3,452,800 | 63.68 | 63.93 | 62.45 | 63.00 | 00:00:00 | 2008-07-18 | 4,266,400 | 62.72 | 65.20 | 62.54 | 64.65 | 00:00:00 | 2008-07-21 | 5,540,800 | 67.01 | 68.57 | 66.46 | 66.85 | 00:00:00 | 2008-07-22 | 8,678,700 | 68.45 | 71.76 | 68.45 | 71.28 | 00:00:00 | 2008-07-23 | 5,535,300 | 71.41 | 72.34 | 70.00 | 71.38 | 00:00:00 | 2008-07-24 | 4,153,600 | 70.64 | 72.30 | 70.26 | 71.28 | 00:00:00 | 2008-07-25 | 3,511,000 | 71.05 | 71.05 | 69.48 | 69.50 | 00:00:00 | 2008-07-28 | 3,143,700 | 69.70 | 70.98 | 69.10 | 69.49 | 00:00:00 | 2008-07-29 | 3,797,400 | 69.92 | 70.84 | 69.57 | 70.50 | 00:00:00 | 2008-07-30 | 2,794,600 | 70.34 | 71.50 | 69.63 | 71.27 | 00:00:00 | 2008-07-31 | 8,587,800 | 72.09 | 73.59 | 69.70 | 69.76 | 00:00:00 | 2008-08-01 | 36,988,100 | 51.66 | 53.52 | 49.84 | 50.01 | 00:00:00 | 2008-08-04 | 8,889,200 | 50.97 | 51.37 | 49.64 | 49.74 | 00:00:00 | 2008-08-05 | 7,365,300 | 50.74 | 51.04 | 50.00 | 50.51 | 00:00:00 | 2008-08-06 | 7,269,500 | 50.39 | 50.93 | 49.87 | 50.22 | 00:00:00 | 2008-08-07 | 5,472,600 | 50.13 | 51.70 | 49.76 | 49.88 | 00:00:00 | 2008-08-08 | 3,633,000 | 49.99 | 50.99 | 49.88 | 49.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|