|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-08 | 3,633,000 | 49.99 | 50.99 | 49.88 | 49.90 | 00:00:00 | | 2008-08-11 | 3,797,500 | 50.35 | 50.86 | 49.90 | 50.76 | 00:00:00 | | 2008-08-12 | 5,337,700 | 51.25 | 52.42 | 51.01 | 52.21 | 00:00:00 | | 2008-08-13 | 3,974,100 | 52.49 | 52.82 | 51.84 | 52.47 | 00:00:00 | | 2008-08-14 | 3,626,800 | 52.31 | 54.18 | 52.00 | 53.73 | 00:00:00 | | 2008-08-15 | 3,912,600 | 54.86 | 55.24 | 54.01 | 54.65 | 00:00:00 | | 2008-08-18 | 3,054,100 | 54.90 | 55.45 | 54.12 | 54.43 | 00:00:00 | | 2008-08-19 | 2,926,400 | 53.99 | 55.21 | 53.81 | 54.30 | 00:00:00 | | 2008-08-20 | 2,418,600 | 54.40 | 55.16 | 53.56 | 54.10 | 00:00:00 | | 2008-08-21 | 2,248,300 | 54.07 | 54.10 | 52.60 | 53.16 | 00:00:00 | | 2008-08-22 | 3,216,100 | 52.84 | 53.33 | 52.36 | 52.38 | 00:00:00 | | 2008-08-25 | 5,144,900 | 52.34 | 53.64 | 52.00 | 53.48 | 00:00:00 | | 2008-08-26 | 4,753,400 | 54.15 | 54.67 | 51.87 | 52.09 | 00:00:00 | | 2008-08-27 | 5,472,400 | 52.31 | 52.48 | 50.38 | 51.09 | 00:00:00 | | 2008-08-28 | 2,983,100 | 51.04 | 51.62 | 50.63 | 51.33 | 00:00:00 | | 2008-08-29 | 2,924,300 | 51.00 | 51.63 | 50.58 | 50.93 | 00:00:00 | | 2008-09-02 | 3,261,700 | 51.89 | 52.37 | 49.96 | 50.34 | 00:00:00 | | 2008-09-03 | 2,897,900 | 50.38 | 50.73 | 49.79 | 50.17 | 00:00:00 | | 2008-09-04 | 5,622,500 | 49.82 | 50.29 | 48.12 | 48.16 | 00:00:00 | | 2008-09-05 | 4,003,800 | 48.28 | 48.91 | 47.25 | 48.59 | 00:00:00 | | 2008-09-08 | 4,589,300 | 47.86 | 48.62 | 47.11 | 47.50 | 00:00:00 | | 2008-09-09 | 4,202,300 | 47.41 | 48.73 | 46.72 | 46.72 | 00:00:00 | | 2008-09-10 | 5,302,900 | 47.34 | 47.56 | 46.55 | 47.30 | 00:00:00 | | 2008-09-11 | 5,972,600 | 46.55 | 48.68 | 46.55 | 48.47 | 00:00:00 | | 2008-09-12 | 3,345,300 | 48.62 | 49.37 | 47.59 | 48.70 | 00:00:00 | | 2008-09-15 | 4,276,800 | 47.99 | 48.22 | 46.46 | 46.59 | 00:00:00 | | 2008-09-16 | 4,234,800 | 46.52 | 48.93 | 46.52 | 48.48 | 00:00:00 | | 2008-09-17 | 5,055,400 | 47.21 | 48.23 | 45.37 | 45.37 | 00:00:00 | | 2008-09-18 | 5,227,700 | 46.25 | 48.57 | 45.38 | 47.14 | 00:00:00 | | 2008-09-19 | 7,303,600 | 48.92 | 50.07 | 47.14 | 49.98 | 00:00:00 | | 2008-09-22 | 3,344,000 | 50.13 | 50.34 | 48.07 | 48.10 | 00:00:00 | | 2008-09-23 | 3,358,600 | 48.43 | 49.90 | 46.92 | 47.13 | 00:00:00 | | 2008-09-24 | 3,181,200 | 47.26 | 47.52 | 46.29 | 46.72 | 00:00:00 | | 2008-09-25 | 3,008,700 | 48.24 | 49.38 | 47.59 | 48.83 | 00:00:00 | | 2008-09-26 | 3,734,000 | 47.99 | 50.10 | 47.50 | 49.77 | 00:00:00 | | 2008-09-29 | 7,654,300 | 49.46 | 51.84 | 48.89 | 48.89 | 00:00:00 | | 2008-09-30 | 5,044,200 | 49.96 | 50.66 | 48.37 | 50.29 | 00:00:00 | | 2008-10-01 | 3,218,600 | 49.15 | 49.88 | 48.06 | 49.59 | 00:00:00 | | 2008-10-02 | 3,636,000 | 49.59 | 50.13 | 48.11 | 49.68 | 00:00:00 | | 2008-10-03 | 4,086,600 | 50.15 | 52.36 | 50.15 | 50.50 | 00:00:00 | | 2008-10-06 | 6,986,500 | 50.16 | 51.61 | 46.67 | 49.39 | 00:00:00 | | 2008-10-07 | 5,955,000 | 49.57 | 50.68 | 46.32 | 46.50 | 00:00:00 | | 2008-10-08 | 5,444,600 | 45.96 | 48.74 | 45.41 | 46.31 | 00:00:00 | | 2008-10-09 | 5,216,400 | 47.14 | 47.34 | 44.66 | 44.76 | 00:00:00 | | 2008-10-10 | 8,277,800 | 43.08 | 45.98 | 40.39 | 42.78 | 00:00:00 | | 2008-10-13 | 5,542,200 | 43.98 | 47.32 | 42.44 | 47.13 | 00:00:00 | | 2008-10-14 | 4,445,200 | 48.31 | 48.99 | 45.19 | 45.19 | 00:00:00 | | 2008-10-15 | 4,349,800 | 45.13 | 46.78 | 42.39 | 42.46 | 00:00:00 | | 2008-10-16 | 6,283,700 | 42.72 | 44.46 | 40.80 | 43.98 | 00:00:00 | | 2008-10-17 | 5,008,400 | 42.40 | 48.50 | 41.80 | 45.45 | 00:00:00 | | 2008-10-20 | 4,130,300 | 45.64 | 47.94 | 44.13 | 47.49 | 00:00:00 | | 2008-10-21 | 4,794,200 | 47.00 | 47.15 | 43.50 | 43.99 | 00:00:00 | | 2008-10-22 | 5,718,700 | 42.56 | 42.67 | 39.93 | 40.72 | 00:00:00 | | 2008-10-23 | 4,845,800 | 40.38 | 42.00 | 38.58 | 41.39 | 00:00:00 | | 2008-10-24 | 3,954,900 | 38.08 | 42.51 | 38.04 | 41.42 | 00:00:00 | | 2008-10-27 | 3,885,500 | 41.21 | 42.80 | 39.61 | 40.25 | 00:00:00 | | 2008-10-28 | 6,278,100 | 41.88 | 42.74 | 41.36 | 42.35 | 00:00:00 | | 2008-10-29 | 5,922,100 | 42.57 | 44.15 | 41.50 | 41.94 | 00:00:00 | | 2008-10-30 | 9,427,000 | 39.80 | 41.06 | 39.17 | 40.30 | 00:00:00 | | 2008-10-31 | 5,464,600 | 40.35 | 43.13 | 39.61 | 42.55 | 00:00:00 | | 2008-11-03 | 5,348,600 | 44.26 | 46.49 | 44.20 | 46.31 | 00:00:00 | | 2008-11-04 | 4,344,300 | 47.31 | 47.98 | 46.10 | 47.16 | 00:00:00 | | 2008-11-05 | 5,329,600 | 46.50 | 47.40 | 44.35 | 44.84 | 00:00:00 | | 2008-11-06 | 3,039,700 | 44.19 | 45.27 | 43.83 | 44.60 | 00:00:00 | | 2008-11-07 | 2,600,500 | 45.06 | 46.76 | 45.06 | 46.35 | 00:00:00 | | 2008-11-10 | 1,812,000 | 47.21 | 47.92 | 46.08 | 46.72 | 00:00:00 | | 2008-11-11 | 3,081,100 | 47.00 | 47.80 | 45.66 | 46.80 | 00:00:00 | | 2008-11-12 | 2,867,900 | 46.03 | 46.62 | 44.09 | 44.26 | 00:00:00 | | 2008-11-13 | 3,740,900 | 44.37 | 46.75 | 42.59 | 46.70 | 00:00:00 | | 2008-11-14 | 3,454,400 | 46.71 | 46.71 | 43.21 | 43.52 | 00:00:00 | | 2008-11-17 | 3,158,400 | 43.40 | 45.07 | 42.35 | 43.13 | 00:00:00 | | 2008-11-18 | 4,061,500 | 43.20 | 44.35 | 42.09 | 43.80 | 00:00:00 | | 2008-11-19 | 3,951,300 | 43.87 | 44.60 | 40.27 | 41.06 | 00:00:00 | | 2008-11-20 | 4,586,300 | 40.91 | 42.46 | 39.53 | 39.77 | 00:00:00 | | 2008-11-21 | 6,564,800 | 39.90 | 40.49 | 37.21 | 39.64 | 00:00:00 | | 2008-11-24 | 3,829,800 | 40.30 | 41.07 | 39.62 | 40.64 | 00:00:00 | | 2008-11-25 | 3,595,400 | 40.56 | 41.68 | 39.91 | 40.72 | 00:00:00 | | 2008-11-26 | 3,099,800 | 40.39 | 42.04 | 39.34 | 42.00 | 00:00:00 | | 2008-11-28 | 1,307,100 | 41.53 | 42.55 | 41.16 | 42.31 | 00:00:00 | | 2008-12-01 | 3,576,400 | 41.43 | 41.92 | 39.01 | 39.02 | 00:00:00 | | 2008-12-02 | 3,528,300 | 39.61 | 41.60 | 39.25 | 41.43 | 00:00:00 | | 2008-12-03 | 4,187,000 | 40.76 | 42.44 | 40.57 | 42.12 | 00:00:00 | | 2008-12-04 | 3,181,900 | 41.31 | 42.43 | 41.00 | 41.70 | 00:00:00 | | 2008-12-05 | 3,706,700 | 40.30 | 44.45 | 40.30 | 44.25 | 00:00:00 | | 2008-12-08 | 6,625,300 | 44.95 | 48.51 | 44.74 | 48.17 | 00:00:00 | | 2008-12-09 | 4,957,300 | 47.51 | 49.58 | 46.28 | 46.60 | 00:00:00 | | 2008-12-10 | 2,993,500 | 47.09 | 49.07 | 47.03 | 48.05 | 00:00:00 | | 2008-12-11 | 2,841,700 | 47.84 | 48.98 | 46.88 | 47.15 | 00:00:00 | | 2008-12-12 | 5,959,100 | 44.00 | 47.00 | 44.00 | 47.00 | 00:00:00 | | 2008-12-15 | 3,876,100 | 46.20 | 46.87 | 45.62 | 46.18 | 00:00:00 | | 2008-12-16 | 4,789,300 | 46.19 | 49.19 | 46.19 | 49.12 | 00:00:00 | | 2008-12-17 | 3,378,100 | 48.39 | 48.83 | 47.46 | 47.65 | 00:00:00 | | 2008-12-18 | 3,434,300 | 47.86 | 49.28 | 47.35 | 48.01 | 00:00:00 | | 2008-12-19 | 6,310,900 | 48.00 | 48.29 | 46.33 | 46.75 | 00:00:00 | | 2008-12-22 | 2,888,700 | 46.63 | 47.90 | 46.21 | 47.26 | 00:00:00 | | 2008-12-23 | 1,668,900 | 47.81 | 48.74 | 46.84 | 47.05 | 00:00:00 | | 2008-12-24 | 544,600 | 47.29 | 47.70 | 46.76 | 47.20 | 00:00:00 | | 2008-12-26 | 591,000 | 47.46 | 47.74 | 47.02 | 47.31 | 00:00:00 | | 2008-12-29 | 1,526,100 | 47.27 | 47.96 | 46.20 | 46.54 | 00:00:00 | | 2008-12-30 | 1,632,600 | 46.95 | 47.99 | 46.50 | 47.68 | 00:00:00 | | 2008-12-31 | 2,117,000 | 47.94 | 48.32 | 47.19 | 47.63 | 00:00:00 | | 2009-01-02 | 2,372,900 | 47.49 | 48.56 | 46.69 | 48.49 | 00:00:00 | | 2009-01-05 | 4,439,100 | 47.47 | 47.65 | 45.43 | 47.44 | 00:00:00 | | 2009-01-06 | 3,442,100 | 47.71 | 48.06 | 46.08 | 46.47 | 00:00:00 | | 2009-01-07 | 3,381,300 | 46.27 | 46.88 | 45.69 | 46.81 | 00:00:00 | | 2009-01-08 | 3,235,800 | 46.21 | 48.05 | 46.13 | 47.95 | 00:00:00 | | 2009-01-09 | 3,767,700 | 47.81 | 49.09 | 47.51 | 48.25 | 00:00:00 | | 2009-01-12 | 2,953,300 | 46.80 | 49.49 | 46.80 | 48.45 | 00:00:00 | | 2009-01-13 | 4,576,000 | 48.32 | 50.34 | 48.32 | 49.63 | 00:00:00 | | 2009-01-14 | 3,234,300 | 49.84 | 49.84 | 48.09 | 48.09 | 00:00:00 | | 2009-01-15 | 3,454,000 | 47.38 | 49.90 | 47.27 | 49.29 | 00:00:00 | | 2009-01-16 | 5,976,800 | 50.19 | 51.36 | 49.60 | 51.05 | 00:00:00 | | 2009-01-20 | 4,827,500 | 51.28 | 51.78 | 49.54 | 49.55 | 00:00:00 | | 2009-01-21 | 5,185,000 | 49.61 | 52.35 | 49.44 | 52.17 | 00:00:00 | | 2009-01-22 | 2,959,100 | 51.19 | 52.17 | 50.50 | 50.88 | 00:00:00 | | 2009-01-23 | 7,972,800 | 48.00 | 48.61 | 46.31 | 47.42 | 00:00:00 | | 2009-01-26 | 4,489,700 | 47.99 | 49.02 | 47.40 | 48.51 | 00:00:00 | | 2009-01-27 | 4,394,900 | 50.04 | 50.20 | 48.79 | 49.27 | 00:00:00 | | 2009-01-28 | 4,144,200 | 49.10 | 51.74 | 48.75 | 49.81 | 00:00:00 | | 2009-01-29 | 2,947,300 | 49.16 | 50.39 | 48.75 | 49.28 | 00:00:00 | | 2009-01-30 | 3,397,700 | 49.15 | 49.70 | 47.94 | 48.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
