|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,119,000 | 111.00 | 114.88 | 108.00 | 113.50 | 00:00:00 | | 2000-06-26 | 1,719,600 | 113.81 | 118.06 | 107.75 | 117.94 | 00:00:00 | | 2000-06-27 | 1,083,300 | 115.50 | 117.50 | 114.00 | 115.31 | 00:00:00 | | 2000-06-28 | 1,289,400 | 115.31 | 126.62 | 113.38 | 126.62 | 00:00:00 | | 2000-06-29 | 1,266,900 | 124.94 | 128.62 | 119.50 | 124.06 | 00:00:00 | | 2000-06-30 | 3,067,800 | 124.00 | 124.00 | 109.88 | 117.31 | 00:00:00 | | 2000-07-03 | 224,700 | 117.19 | 120.69 | 116.00 | 119.00 | 00:00:00 | | 2000-07-05 | 1,716,600 | 119.75 | 131.75 | 115.50 | 130.25 | 00:00:00 | | 2000-07-06 | 1,610,400 | 131.81 | 133.25 | 124.88 | 133.12 | 00:00:00 | | 2000-07-07 | 683,400 | 133.12 | 133.12 | 127.25 | 130.12 | 00:00:00 | | 2000-07-10 | 733,800 | 130.00 | 131.50 | 126.75 | 129.50 | 00:00:00 | | 2000-07-11 | 1,452,900 | 128.25 | 134.62 | 128.25 | 131.06 | 00:00:00 | | 2000-07-12 | 696,300 | 132.69 | 133.44 | 122.38 | 125.00 | 00:00:00 | | 2000-07-13 | 1,376,400 | 124.37 | 124.37 | 114.00 | 114.38 | 00:00:00 | | 2000-07-14 | 880,200 | 115.00 | 123.06 | 112.19 | 118.00 | 00:00:00 | | 2000-07-17 | 1,753,800 | 122.69 | 129.69 | 118.50 | 126.81 | 00:00:00 | | 2000-07-18 | 779,400 | 125.87 | 131.38 | 122.00 | 124.25 | 00:00:00 | | 2000-07-19 | 930,900 | 124.81 | 130.00 | 118.00 | 119.50 | 00:00:00 | | 2000-07-20 | 699,000 | 120.50 | 126.75 | 120.00 | 120.13 | 00:00:00 | | 2000-07-21 | 527,100 | 119.62 | 124.12 | 117.13 | 119.31 | 00:00:00 | | 2000-07-24 | 723,300 | 121.06 | 128.00 | 113.75 | 118.12 | 00:00:00 | | 2000-07-25 | 676,200 | 117.95 | 119.25 | 112.00 | 115.44 | 00:00:00 | | 2000-07-26 | 1,238,400 | 115.22 | 127.86 | 110.25 | 125.56 | 00:00:00 | | 2000-07-27 | 1,106,700 | 123.00 | 128.44 | 118.75 | 127.56 | 00:00:00 | | 2000-07-28 | 1,616,100 | 128.00 | 128.00 | 114.31 | 116.00 | 00:00:00 | | 2000-07-31 | 906,600 | 117.94 | 124.50 | 114.00 | 122.81 | 00:00:00 | | 2000-08-01 | 1,183,800 | 123.81 | 130.00 | 123.75 | 128.75 | 00:00:00 | | 2000-08-02 | 1,714,500 | 128.06 | 135.50 | 125.62 | 134.44 | 00:00:00 | | 2000-08-03 | 877,200 | 129.25 | 138.31 | 126.50 | 135.88 | 00:00:00 | | 2000-08-04 | 459,000 | 137.50 | 141.44 | 131.00 | 137.00 | 00:00:00 | | 2000-08-07 | 789,300 | 137.87 | 142.88 | 136.81 | 142.75 | 00:00:00 | | 2000-08-08 | 545,700 | 142.19 | 142.94 | 134.50 | 136.12 | 00:00:00 | | 2000-08-09 | 311,700 | 137.56 | 139.69 | 133.25 | 135.00 | 00:00:00 | | 2000-08-10 | 617,100 | 135.75 | 141.00 | 129.00 | 140.38 | 00:00:00 | | 2000-08-11 | 916,800 | 139.19 | 139.25 | 130.63 | 136.00 | 00:00:00 | | 2000-08-14 | 602,100 | 137.06 | 138.75 | 131.00 | 132.81 | 00:00:00 | | 2000-08-15 | 387,300 | 131.81 | 133.50 | 129.00 | 129.17 | 00:00:00 | | 2000-08-16 | 764,100 | 132.00 | 132.13 | 124.00 | 125.75 | 00:00:00 | | 2000-08-17 | 684,300 | 125.62 | 132.94 | 124.75 | 131.56 | 00:00:00 | | 2000-08-18 | 495,300 | 133.12 | 135.75 | 130.25 | 131.94 | 00:00:00 | | 2000-08-21 | 280,500 | 132.00 | 132.06 | 128.50 | 130.25 | 00:00:00 | | 2000-08-22 | 596,700 | 131.25 | 133.25 | 127.25 | 127.37 | 00:00:00 | | 2000-08-23 | 598,500 | 127.00 | 129.75 | 126.50 | 127.56 | 00:00:00 | | 2000-08-24 | 679,200 | 128.12 | 136.75 | 127.50 | 136.37 | 00:00:00 | | 2000-08-25 | 898,800 | 135.09 | 141.44 | 135.00 | 139.37 | 00:00:00 | | 2000-08-28 | 23,088 | 46.42 | 47.33 | 45.52 | 46.58 | 00:00:00 | | 2000-08-29 | 17,268 | 46.29 | 46.83 | 45.09 | 45.96 | 00:00:00 | | 2000-08-30 | 505,800 | 137.50 | 138.13 | 134.69 | 135.94 | 00:00:00 | | 2000-08-31 | 635,700 | 136.37 | 142.69 | 134.12 | 139.63 | 00:00:00 | | 2000-09-01 | 1,226,700 | 142.19 | 151.00 | 140.12 | 150.94 | 00:00:00 | | 2000-09-05 | 703,800 | 150.00 | 150.06 | 139.06 | 139.56 | 00:00:00 | | 2000-09-06 | 847,500 | 141.44 | 141.50 | 131.25 | 133.75 | 00:00:00 | | 2000-09-07 | 570,600 | 134.50 | 141.88 | 132.06 | 141.00 | 00:00:00 | | 2000-09-08 | 941,400 | 140.25 | 149.00 | 135.50 | 146.94 | 00:00:00 | | 2000-09-11 | 1,089,000 | 146.56 | 146.75 | 136.06 | 137.50 | 00:00:00 | | 2000-09-12 | 572,400 | 138.06 | 141.88 | 135.00 | 136.00 | 00:00:00 | | 2000-09-13 | 509,100 | 136.00 | 138.88 | 135.27 | 137.75 | 00:00:00 | | 2000-09-14 | 612,600 | 141.38 | 146.44 | 139.75 | 141.75 | 00:00:00 | | 2000-09-15 | 792,900 | 143.81 | 148.00 | 143.75 | 146.38 | 00:00:00 | | 2000-09-18 | 552,900 | 144.94 | 146.50 | 137.69 | 139.31 | 00:00:00 | | 2000-09-19 | 871,500 | 140.50 | 147.28 | 137.31 | 146.69 | 00:00:00 | | 2000-09-20 | 1,036,200 | 147.44 | 154.19 | 142.75 | 153.19 | 00:00:00 | | 2000-09-21 | 1,265,700 | 151.00 | 168.62 | 149.52 | 167.25 | 00:00:00 | | 2000-09-22 | 1,191,600 | 162.00 | 170.75 | 160.37 | 170.44 | 00:00:00 | | 2000-09-25 | 1,206,300 | 169.88 | 177.38 | 166.94 | 168.25 | 00:00:00 | | 2000-09-26 | 1,172,700 | 169.50 | 171.62 | 164.00 | 170.25 | 00:00:00 | | 2000-09-27 | 983,100 | 169.69 | 175.06 | 165.62 | 171.94 | 00:00:00 | | 2000-09-28 | 954,600 | 172.25 | 180.13 | 170.87 | 175.56 | 00:00:00 | | 2000-09-29 | 579,600 | 176.00 | 177.25 | 170.69 | 175.36 | 00:00:00 | | 2000-10-02 | 1,367,400 | 176.25 | 176.31 | 155.19 | 157.00 | 00:00:00 | | 2000-10-03 | 1,424,700 | 157.69 | 169.12 | 152.25 | 159.06 | 00:00:00 | | 2000-10-04 | 569,700 | 156.75 | 165.50 | 155.00 | 161.06 | 00:00:00 | | 2000-10-05 | 680,400 | 160.63 | 165.50 | 158.50 | 161.25 | 00:00:00 | | 2000-10-06 | 551,700 | 163.25 | 166.63 | 155.75 | 161.12 | 00:00:00 | | 2000-10-09 | 883,200 | 160.94 | 165.38 | 153.62 | 164.75 | 00:00:00 | | 2000-10-10 | 1,371,900 | 164.50 | 175.50 | 163.37 | 169.00 | 00:00:00 | | 2000-10-11 | 1,570,800 | 172.56 | 172.75 | 157.00 | 164.27 | 00:00:00 | | 2000-10-12 | 1,508,700 | 167.00 | 171.00 | 158.06 | 159.88 | 00:00:00 | | 2000-10-13 | 1,049,400 | 159.06 | 163.88 | 155.25 | 162.50 | 00:00:00 | | 2000-10-16 | 950,100 | 162.19 | 173.25 | 161.25 | 167.62 | 00:00:00 | | 2000-10-17 | 2,443,200 | 169.50 | 185.69 | 169.00 | 182.06 | 00:00:00 | | 2000-10-18 | 2,038,800 | 176.59 | 196.12 | 173.00 | 187.88 | 00:00:00 | | 2000-10-19 | 1,812,300 | 185.94 | 189.94 | 177.13 | 188.62 | 00:00:00 | | 2000-10-20 | 1,217,100 | 188.12 | 196.00 | 186.44 | 190.25 | 00:00:00 | | 2000-10-23 | 1,672,500 | 194.25 | 201.00 | 193.94 | 196.89 | 00:00:00 | | 2000-10-24 | 1,921,500 | 195.25 | 202.19 | 192.13 | 200.75 | 00:00:00 | | 2000-10-25 | 1,895,100 | 199.00 | 202.00 | 186.50 | 187.00 | 00:00:00 | | 2000-10-26 | 1,311,600 | 192.25 | 193.88 | 178.00 | 190.19 | 00:00:00 | | 2000-10-27 | 843,900 | 191.00 | 192.13 | 181.00 | 184.88 | 00:00:00 | | 2000-10-30 | 924,600 | 185.62 | 187.88 | 176.87 | 184.75 | 00:00:00 | | 2000-10-31 | 1,164,900 | 185.00 | 196.31 | 182.62 | 196.12 | 00:00:00 | | 2000-11-01 | 1,407,300 | 195.97 | 207.50 | 190.25 | 206.12 | 00:00:00 | | 2000-11-02 | 1,896,000 | 209.64 | 219.50 | 207.38 | 218.06 | 00:00:00 | | 2000-11-03 | 1,088,700 | 220.25 | 221.50 | 212.25 | 213.75 | 00:00:00 | | 2000-11-06 | 1,292,700 | 212.00 | 212.00 | 201.38 | 209.06 | 00:00:00 | | 2000-11-07 | 817,200 | 210.25 | 211.75 | 206.00 | 210.13 | 00:00:00 | | 2000-11-08 | 1,203,600 | 214.12 | 222.00 | 212.00 | 220.25 | 00:00:00 | | 2000-11-09 | 1,883,400 | 214.88 | 219.75 | 196.00 | 209.44 | 00:00:00 | | 2000-11-10 | 670,500 | 205.00 | 209.56 | 198.52 | 199.69 | 00:00:00 | | 2000-11-13 | 3,295,800 | 192.50 | 194.50 | 166.63 | 169.50 | 00:00:00 | | 2000-11-14 | 2,347,200 | 168.00 | 176.75 | 163.63 | 170.87 | 00:00:00 | | 2000-11-15 | 1,923,000 | 171.00 | 184.37 | 170.00 | 181.81 | 00:00:00 | | 2000-11-16 | 2,849,400 | 179.12 | 185.00 | 174.62 | 175.44 | 00:00:00 | | 2000-11-17 | 2,443,800 | 175.00 | 180.50 | 163.50 | 170.50 | 00:00:00 | | 2000-11-20 | 2,993,400 | 165.38 | 170.50 | 151.12 | 152.44 | 00:00:00 | | 2000-11-21 | 2,092,500 | 157.28 | 164.19 | 152.25 | 161.44 | 00:00:00 | | 2000-11-22 | 1,562,400 | 158.00 | 170.00 | 153.50 | 168.19 | 00:00:00 | | 2000-11-24 | 723,000 | 171.50 | 177.62 | 169.50 | 169.50 | 00:00:00 | | 2000-11-27 | 2,474,700 | 181.25 | 195.13 | 180.38 | 194.56 | 00:00:00 | | 2000-11-28 | 1,567,200 | 191.00 | 194.50 | 185.50 | 188.62 | 00:00:00 | | 2000-11-29 | 1,499,700 | 188.00 | 196.00 | 181.25 | 185.75 | 00:00:00 | | 2000-11-30 | 1,959,900 | 184.31 | 190.63 | 173.38 | 174.06 | 00:00:00 | | 2000-12-01 | 1,831,200 | 177.06 | 188.50 | 172.00 | 179.00 | 00:00:00 | | 2000-12-04 | 2,107,500 | 184.00 | 184.00 | 168.94 | 173.38 | 00:00:00 | | 2000-12-05 | 1,565,700 | 177.81 | 190.00 | 176.00 | 188.87 | 00:00:00 | | 2000-12-06 | 1,794,600 | 188.94 | 203.25 | 188.94 | 198.50 | 00:00:00 | | 2000-12-07 | 990,000 | 198.00 | 204.62 | 193.63 | 203.06 | 00:00:00 | | 2000-12-08 | 2,126,100 | 208.25 | 218.25 | 206.62 | 213.31 | 00:00:00 | | 2000-12-11 | 1,880,100 | 217.81 | 224.19 | 209.00 | 218.00 | 00:00:00 | | 2000-12-12 | 2,116,800 | 218.75 | 225.75 | 206.00 | 207.50 | 00:00:00 | | 2000-12-13 | 1,442,100 | 210.13 | 213.00 | 194.44 | 203.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
