|
 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 | | 2009-01-30 | 3,397,700 | 49.15 | 49.70 | 47.94 | 48.65 | 00:00:00 | | 2009-02-02 | 3,096,600 | 48.15 | 50.22 | 48.05 | 50.11 | 00:00:00 | | 2009-02-03 | 4,443,100 | 50.25 | 52.49 | 49.83 | 52.46 | 00:00:00 | | 2009-02-04 | 5,722,200 | 52.26 | 53.66 | 52.08 | 52.75 | 00:00:00 | | 2009-02-05 | 4,946,100 | 51.87 | 53.38 | 51.84 | 53.28 | 00:00:00 | | 2009-02-06 | 7,642,400 | 51.20 | 53.48 | 50.90 | 52.48 | 00:00:00 | | 2009-02-09 | 3,742,000 | 51.28 | 52.24 | 50.50 | 52.16 | 00:00:00 | | 2009-02-10 | 2,968,000 | 51.40 | 52.58 | 50.48 | 50.87 | 00:00:00 | | 2009-02-11 | 1,995,300 | 51.87 | 51.87 | 50.36 | 51.04 | 00:00:00 | | 2009-02-12 | 2,460,100 | 50.48 | 52.61 | 50.34 | 52.61 | 00:00:00 | | 2009-02-13 | 1,590,900 | 52.69 | 53.00 | 51.74 | 52.42 | 00:00:00 | | 2009-02-17 | 2,714,700 | 51.41 | 52.13 | 50.85 | 51.11 | 00:00:00 | | 2009-02-18 | 3,469,900 | 51.30 | 51.39 | 50.34 | 50.86 | 00:00:00 | | 2009-02-19 | 2,137,100 | 50.79 | 51.63 | 50.47 | 50.76 | 00:00:00 | | 2009-02-20 | 3,519,000 | 50.45 | 51.00 | 49.71 | 50.78 | 00:00:00 | | 2009-02-23 | 4,099,400 | 50.81 | 51.00 | 49.34 | 49.38 | 00:00:00 | | 2009-02-24 | 6,415,200 | 49.98 | 50.86 | 47.57 | 49.65 | 00:00:00 | | 2009-02-25 | 4,318,800 | 49.35 | 51.66 | 49.25 | 50.55 | 00:00:00 | | 2009-02-26 | 4,007,100 | 51.48 | 51.48 | 47.44 | 47.69 | 00:00:00 | | 2009-02-27 | 5,631,100 | 47.08 | 47.62 | 45.55 | 46.04 | 00:00:00 | | 2009-03-02 | 4,216,400 | 45.21 | 45.63 | 43.86 | 44.00 | 00:00:00 | | 2009-03-03 | 3,045,900 | 44.98 | 45.39 | 43.00 | 44.61 | 00:00:00 | | 2009-03-04 | 3,500,500 | 45.51 | 46.92 | 44.13 | 46.20 | 00:00:00 | | 2009-03-05 | 3,332,900 | 45.00 | 45.59 | 43.45 | 43.64 | 00:00:00 | | 2009-03-06 | 4,499,300 | 43.60 | 44.37 | 42.92 | 44.23 | 00:00:00 | | 2009-03-09 | 3,983,000 | 43.53 | 45.87 | 43.20 | 43.83 | 00:00:00 | | 2009-03-10 | 3,429,800 | 44.70 | 46.00 | 43.61 | 45.66 | 00:00:00 | | 2009-03-11 | 3,730,900 | 45.83 | 46.87 | 45.35 | 46.09 | 00:00:00 | | 2009-03-12 | 2,989,300 | 45.81 | 49.13 | 45.81 | 48.88 | 00:00:00 | | 2009-03-13 | 2,546,700 | 48.80 | 49.18 | 48.25 | 48.50 | 00:00:00 | | 2009-03-16 | 2,668,100 | 49.31 | 49.31 | 47.25 | 47.58 | 00:00:00 | | 2009-03-17 | 3,677,100 | 47.41 | 49.80 | 47.41 | 49.63 | 00:00:00 | | 2009-03-18 | 3,101,400 | 49.26 | 50.96 | 48.93 | 50.06 | 00:00:00 | | 2009-03-19 | 2,880,700 | 50.36 | 50.72 | 49.57 | 50.62 | 00:00:00 | | 2009-03-20 | 4,952,900 | 51.16 | 51.69 | 49.95 | 49.97 | 00:00:00 | | 2009-03-23 | 3,294,400 | 50.60 | 51.50 | 50.14 | 51.50 | 00:00:00 | | 2009-03-24 | 2,608,000 | 50.92 | 52.12 | 50.38 | 50.85 | 00:00:00 | | 2009-03-25 | 3,320,700 | 51.43 | 52.30 | 50.03 | 51.52 | 00:00:00 | | 2009-03-26 | 4,395,700 | 51.76 | 53.50 | 51.25 | 52.66 | 00:00:00 | | 2009-03-27 | 3,642,700 | 52.72 | 53.34 | 51.77 | 52.28 | 00:00:00 | | 2009-03-30 | 4,321,100 | 52.49 | 53.00 | 51.40 | 52.54 | 00:00:00 | | 2009-03-31 | 3,236,200 | 52.82 | 53.32 | 52.14 | 52.42 | 00:00:00 | | 2009-04-01 | 2,904,600 | 51.47 | 52.09 | 50.70 | 51.88 | 00:00:00 | | 2009-04-02 | 2,767,900 | 52.50 | 52.67 | 51.53 | 52.20 | 00:00:00 | | 2009-04-03 | 2,794,600 | 51.85 | 52.62 | 49.86 | 50.32 | 00:00:00 | | 2009-04-06 | 2,328,300 | 50.01 | 50.31 | 49.06 | 49.63 | 00:00:00 | | 2009-04-07 | 9,833,200 | 49.26 | 53.83 | 48.68 | 52.09 | 00:00:00 | | 2009-04-08 | 6,906,000 | 51.63 | 55.34 | 51.59 | 53.64 | 00:00:00 | | 2009-04-09 | 3,857,000 | 54.15 | 54.24 | 51.60 | 52.96 | 00:00:00 | | 2009-04-13 | 1,821,500 | 52.50 | 53.49 | 52.50 | 52.52 | 00:00:00 | | 2009-04-14 | 2,244,300 | 52.43 | 53.00 | 51.34 | 51.49 | 00:00:00 | | 2009-04-15 | 3,366,200 | 51.01 | 51.77 | 50.30 | 51.18 | 00:00:00 | | 2009-04-16 | 3,767,400 | 52.28 | 52.56 | 50.89 | 51.49 | 00:00:00 | | 2009-04-17 | 4,393,100 | 50.64 | 51.23 | 49.97 | 50.09 | 00:00:00 | | 2009-04-20 | 3,989,200 | 49.25 | 49.50 | 47.90 | 48.35 | 00:00:00 | | 2009-04-21 | 2,955,700 | 48.83 | 48.83 | 46.98 | 47.55 | 00:00:00 | | 2009-04-22 | 2,907,400 | 46.76 | 48.01 | 46.52 | 47.05 | 00:00:00 | | 2009-04-23 | 3,254,400 | 46.49 | 46.69 | 45.70 | 45.98 | 00:00:00 | | 2009-04-24 | 4,226,500 | 46.13 | 46.90 | 45.72 | 46.08 | 00:00:00 | | 2009-04-27 | 3,141,400 | 45.85 | 46.80 | 45.85 | 46.13 | 00:00:00 | | 2009-04-28 | 2,850,300 | 45.96 | 47.67 | 45.91 | 47.33 | 00:00:00 | | 2009-04-29 | 4,216,900 | 48.01 | 48.80 | 47.17 | 47.42 | 00:00:00 | | 2009-04-30 | 4,157,200 | 47.52 | 48.34 | 46.88 | 48.34 | 00:00:00 | | 2009-05-01 | 3,139,500 | 47.65 | 48.30 | 46.00 | 46.26 | 00:00:00 | | 2009-05-04 | 2,903,900 | 46.48 | 47.36 | 46.01 | 46.61 | 00:00:00 | | 2009-05-05 | 1,789,500 | 46.60 | 47.98 | 46.18 | 46.43 | 00:00:00 | | 2009-05-06 | 2,807,400 | 46.72 | 47.21 | 45.50 | 46.71 | 00:00:00 | | 2009-05-07 | 4,087,200 | 46.75 | 47.93 | 46.07 | 47.20 | 00:00:00 | | 2009-05-08 | 4,733,500 | 47.43 | 49.05 | 46.77 | 48.60 | 00:00:00 | | 2009-05-11 | 2,430,700 | 48.00 | 49.37 | 47.40 | 49.14 | 00:00:00 | | 2009-05-12 | 2,888,700 | 49.15 | 49.87 | 48.13 | 49.20 | 00:00:00 | | 2009-05-13 | 2,393,500 | 49.00 | 49.78 | 48.21 | 48.52 | 00:00:00 | | 2009-05-14 | 2,634,100 | 48.83 | 49.72 | 48.52 | 49.00 | 00:00:00 | | 2009-05-15 | 2,400,600 | 48.67 | 49.49 | 48.15 | 49.07 | 00:00:00 | | 2009-05-18 | 2,652,800 | 49.49 | 50.70 | 49.04 | 50.70 | 00:00:00 | | 2009-05-19 | 2,575,100 | 50.36 | 50.99 | 50.12 | 50.83 | 00:00:00 | | 2009-05-20 | 3,029,300 | 51.25 | 52.36 | 50.93 | 51.64 | 00:00:00 | | 2009-05-21 | 2,095,000 | 51.05 | 51.90 | 50.08 | 50.73 | 00:00:00 | | 2009-05-22 | 1,285,500 | 50.73 | 51.29 | 50.24 | 50.39 | 00:00:00 | | 2009-05-26 | 3,047,200 | 49.63 | 51.39 | 49.25 | 51.24 | 00:00:00 | | 2009-05-27 | 2,656,300 | 51.44 | 51.84 | 50.31 | 50.98 | 00:00:00 | | 2009-05-28 | 1,851,900 | 51.25 | 51.59 | 50.22 | 51.10 | 00:00:00 | | 2009-05-29 | 2,073,000 | 51.07 | 51.79 | 50.48 | 51.79 | 00:00:00 | | 2009-06-01 | 2,414,100 | 52.25 | 52.30 | 50.63 | 50.90 | 00:00:00 | | 2009-06-02 | 3,177,500 | 50.47 | 52.99 | 50.45 | 52.32 | 00:00:00 | | 2009-06-03 | 3,815,500 | 52.16 | 54.50 | 51.63 | 53.43 | 00:00:00 | | 2009-06-04 | 2,822,600 | 53.40 | 54.00 | 53.02 | 53.15 | 00:00:00 | | 2009-06-05 | 3,439,300 | 53.21 | 53.44 | 50.29 | 52.12 | 00:00:00 | | 2009-06-08 | 1,856,300 | 52.37 | 52.64 | 51.41 | 51.83 | 00:00:00 | | 2009-06-09 | 1,803,100 | 52.20 | 52.83 | 51.77 | 52.38 | 00:00:00 | | 2009-06-10 | 2,058,100 | 51.75 | 52.77 | 51.28 | 51.62 | 00:00:00 | | 2009-06-11 | 2,735,500 | 51.74 | 52.17 | 50.93 | 51.46 | 00:00:00 | | 2009-06-12 | 1,826,600 | 51.15 | 51.66 | 50.80 | 51.38 | 00:00:00 | | 2009-06-15 | 2,846,400 | 50.44 | 50.73 | 49.61 | 50.19 | 00:00:00 | | 2009-06-16 | 2,247,700 | 50.35 | 51.39 | 50.04 | 50.89 | 00:00:00 | | 2009-06-17 | 2,347,000 | 51.00 | 52.62 | 50.49 | 51.82 | 00:00:00 | | 2009-06-18 | 1,704,100 | 52.62 | 52.62 | 51.39 | 51.99 | 00:00:00 | | 2009-06-19 | 4,628,800 | 52.49 | 52.88 | 51.40 | 51.67 | 00:00:00 | | 2009-06-22 | 4,710,100 | 50.64 | 51.04 | 48.59 | 49.10 | 00:00:00 | | 2009-06-23 | 2,417,800 | 49.43 | 49.58 | 48.50 | 48.73 | 00:00:00 | | 2009-06-24 | 2,412,600 | 48.71 | 49.49 | 48.25 | 49.23 | 00:00:00 | | 2009-06-25 | 2,303,000 | 49.13 | 50.13 | 48.61 | 49.99 | 00:00:00 | | 2009-06-26 | 2,281,900 | 49.71 | 50.23 | 49.54 | 50.07 | 00:00:00 | | 2009-06-29 | 7,032,100 | 47.83 | 48.30 | 46.30 | 47.32 | 00:00:00 | | 2009-06-30 | 8,872,800 | 47.14 | 47.14 | 44.56 | 45.15 | 00:00:00 | | 2009-07-01 | 5,721,100 | 45.33 | 47.41 | 45.33 | 46.77 | 00:00:00 | | 2009-07-02 | 5,113,000 | 46.71 | 47.22 | 44.80 | 45.00 | 00:00:00 | | 2009-07-06 | 2,731,900 | 44.88 | 45.40 | 44.58 | 45.22 | 00:00:00 | | 2009-07-07 | 2,638,100 | 45.08 | 45.25 | 44.41 | 44.49 | 00:00:00 | | 2009-07-08 | 3,458,200 | 45.00 | 45.55 | 44.74 | 44.86 | 00:00:00 | | 2009-07-09 | 2,509,200 | 45.07 | 45.80 | 44.67 | 45.43 | 00:00:00 | | 2009-07-10 | 3,146,400 | 45.13 | 45.80 | 44.53 | 44.75 | 00:00:00 | | 2009-07-13 | 3,634,000 | 45.01 | 46.48 | 44.90 | 46.16 | 00:00:00 | | 2009-07-14 | 4,111,200 | 46.62 | 47.27 | 45.69 | 45.94 | 00:00:00 | | 2009-07-15 | 3,611,400 | 46.19 | 46.74 | 46.01 | 46.67 | 00:00:00 | | 2009-07-16 | 4,984,800 | 47.77 | 48.30 | 46.72 | 47.10 | 00:00:00 | | 2009-07-17 | 3,379,300 | 46.75 | 47.18 | 45.87 | 46.07 | 00:00:00 | | 2009-07-20 | 4,685,600 | 46.13 | 47.23 | 45.95 | 46.92 | 00:00:00 | | 2009-07-21 | 2,763,100 | 46.94 | 47.84 | 46.48 | 47.76 | 00:00:00 | | 2009-07-22 | 2,409,900 | 47.72 | 47.72 | 46.52 | 46.86 | 00:00:00 | | 2009-07-23 | 3,743,300 | 46.97 | 48.99 | 46.75 | 48.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
