|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-23 | 3,743,300 | 46.97 | 48.99 | 46.75 | 48.59 | 00:00:00 | | 2009-07-24 | 1,589,300 | 48.60 | 49.01 | 47.83 | 48.98 | 00:00:00 | | 2009-07-27 | 2,140,300 | 48.60 | 49.54 | 48.49 | 49.21 | 00:00:00 | | 2009-07-28 | 2,422,700 | 49.14 | 49.76 | 48.74 | 49.02 | 00:00:00 | | 2009-07-29 | 3,228,100 | 48.70 | 49.07 | 47.82 | 48.12 | 00:00:00 | | 2009-07-30 | 3,567,000 | 48.89 | 48.94 | 47.29 | 47.36 | 00:00:00 | | 2009-07-31 | 2,568,600 | 47.49 | 48.39 | 47.45 | 47.55 | 00:00:00 | | 2009-08-03 | 2,462,000 | 47.47 | 48.40 | 47.22 | 48.36 | 00:00:00 | | 2009-08-04 | 1,675,200 | 47.97 | 48.72 | 47.84 | 48.61 | 00:00:00 | | 2009-08-05 | 2,298,600 | 48.55 | 48.61 | 47.49 | 47.62 | 00:00:00 | | 2009-08-06 | 2,779,000 | 47.58 | 47.60 | 46.39 | 46.65 | 00:00:00 | | 2009-08-07 | 1,600,300 | 46.81 | 47.75 | 46.81 | 47.28 | 00:00:00 | | 2009-08-10 | 1,929,400 | 47.29 | 48.00 | 47.04 | 47.93 | 00:00:00 | | 2009-08-11 | 1,746,400 | 47.59 | 48.09 | 47.49 | 47.81 | 00:00:00 | | 2009-08-12 | 3,684,400 | 47.70 | 49.44 | 47.51 | 49.00 | 00:00:00 | | 2009-08-13 | 2,654,900 | 49.04 | 49.45 | 48.70 | 48.92 | 00:00:00 | | 2009-08-14 | 2,125,500 | 48.67 | 48.87 | 47.77 | 48.78 | 00:00:00 | | 2009-08-17 | 2,010,200 | 48.34 | 48.63 | 47.90 | 48.25 | 00:00:00 | | 2009-08-18 | 1,981,400 | 48.10 | 48.55 | 47.85 | 48.35 | 00:00:00 | | 2009-08-19 | 2,245,100 | 48.11 | 49.13 | 47.91 | 49.03 | 00:00:00 | | 2009-08-20 | 1,777,300 | 49.05 | 49.85 | 48.93 | 49.57 | 00:00:00 | | 2009-08-21 | 2,238,200 | 49.45 | 50.43 | 49.16 | 49.97 | 00:00:00 | | 2009-08-24 | 1,692,900 | 49.59 | 49.84 | 49.19 | 49.53 | 00:00:00 | | 2009-08-25 | 1,965,600 | 49.55 | 49.90 | 49.29 | 49.71 | 00:00:00 | | 2009-08-26 | 1,916,400 | 49.59 | 50.00 | 49.42 | 49.92 | 00:00:00 | | 2009-08-27 | 2,476,900 | 49.28 | 50.23 | 49.24 | 50.05 | 00:00:00 | | 2009-08-28 | 1,952,300 | 50.23 | 50.41 | 49.53 | 49.93 | 00:00:00 | | 2009-08-31 | 2,688,000 | 49.28 | 50.35 | 49.22 | 50.20 | 00:00:00 | | 2009-09-01 | 3,144,400 | 49.61 | 50.61 | 48.98 | 49.24 | 00:00:00 | | 2009-09-02 | 2,061,800 | 48.78 | 49.47 | 48.64 | 49.19 | 00:00:00 | | 2009-09-03 | 2,371,600 | 49.07 | 49.97 | 49.05 | 49.91 | 00:00:00 | | 2009-09-04 | 4,276,300 | 50.90 | 51.09 | 50.29 | 51.01 | 00:00:00 | | 2009-09-08 | 2,888,800 | 51.06 | 51.70 | 51.01 | 51.18 | 00:00:00 | | 2009-09-09 | 2,861,500 | 51.13 | 51.50 | 50.49 | 51.04 | 00:00:00 | | 2009-09-10 | 2,538,700 | 51.21 | 51.21 | 50.21 | 50.33 | 00:00:00 | | 2009-09-11 | 1,929,400 | 50.63 | 50.99 | 50.08 | 50.84 | 00:00:00 | | 2009-09-14 | 2,294,100 | 50.35 | 51.20 | 50.35 | 50.83 | 00:00:00 | | 2009-09-15 | 2,046,200 | 50.60 | 51.49 | 50.40 | 51.41 | 00:00:00 | | 2009-09-16 | 2,468,000 | 51.40 | 51.72 | 51.06 | 51.55 | 00:00:00 | | 2009-09-17 | 3,203,700 | 51.27 | 51.35 | 50.25 | 50.45 | 00:00:00 | | 2009-09-18 | 3,794,800 | 50.81 | 50.81 | 49.84 | 50.00 | 00:00:00 | | 2009-09-21 | 2,482,200 | 49.82 | 51.36 | 49.30 | 50.89 | 00:00:00 | | 2009-09-22 | 1,829,400 | 50.84 | 50.95 | 49.90 | 50.53 | 00:00:00 | | 2009-09-23 | 1,340,900 | 50.57 | 51.04 | 50.17 | 50.23 | 00:00:00 | | 2009-09-24 | 1,682,200 | 50.35 | 50.64 | 49.99 | 50.23 | 00:00:00 | | 2009-09-25 | 2,121,200 | 50.33 | 50.37 | 50.00 | 50.11 | 00:00:00 | | 2009-09-28 | 1,407,800 | 50.12 | 51.25 | 50.03 | 50.57 | 00:00:00 | | 2009-09-29 | 4,450,000 | 50.56 | 52.12 | 50.00 | 51.41 | 00:00:00 | | 2009-09-30 | 3,463,300 | 50.89 | 50.90 | 49.87 | 50.52 | 00:00:00 | | 2009-10-01 | 3,190,800 | 50.44 | 50.48 | 49.25 | 49.34 | 00:00:00 | | 2009-10-02 | 2,453,200 | 49.48 | 49.48 | 48.69 | 48.89 | 00:00:00 | | 2009-10-05 | 2,096,700 | 48.90 | 48.98 | 48.34 | 48.54 | 00:00:00 | | 2009-10-06 | 1,967,700 | 48.68 | 49.46 | 48.35 | 49.02 | 00:00:00 | | 2009-10-07 | 1,383,400 | 49.42 | 49.42 | 48.72 | 49.17 | 00:00:00 | | 2009-10-08 | 1,871,900 | 49.59 | 49.59 | 48.47 | 48.60 | 00:00:00 | | 2009-10-09 | 1,560,100 | 48.93 | 49.05 | 48.41 | 49.01 | 00:00:00 | | 2009-10-12 | 1,592,300 | 49.10 | 49.35 | 48.36 | 48.69 | 00:00:00 | | 2009-10-13 | 1,378,700 | 48.53 | 48.98 | 48.38 | 48.80 | 00:00:00 | | 2009-10-14 | 3,237,600 | 49.14 | 50.28 | 49.14 | 50.04 | 00:00:00 | | 2009-10-15 | 3,262,100 | 49.97 | 50.07 | 49.57 | 49.79 | 00:00:00 | | 2009-10-16 | 3,509,800 | 49.53 | 49.68 | 48.58 | 49.20 | 00:00:00 | | 2009-10-19 | 2,301,000 | 49.36 | 50.01 | 49.03 | 49.39 | 00:00:00 | | 2009-10-20 | 5,792,300 | 48.32 | 48.80 | 47.33 | 48.06 | 00:00:00 | | 2009-10-21 | 6,037,200 | 47.41 | 47.66 | 46.26 | 46.43 | 00:00:00 | | 2009-10-22 | 3,647,200 | 46.38 | 47.59 | 46.30 | 47.23 | 00:00:00 | | 2009-10-23 | 11,117,100 | 45.00 | 45.09 | 43.58 | 43.81 | 00:00:00 | | 2009-10-26 | 4,805,800 | 43.83 | 44.66 | 43.55 | 44.13 | 00:00:00 | | 2009-10-27 | 4,669,700 | 44.28 | 45.11 | 44.25 | 44.55 | 00:00:00 | | 2009-10-28 | 3,395,700 | 44.12 | 44.96 | 43.48 | 43.53 | 00:00:00 | | 2009-10-29 | 5,338,600 | 43.63 | 43.71 | 41.75 | 43.08 | 00:00:00 | | 2009-10-30 | 3,532,100 | 42.85 | 43.41 | 42.10 | 42.13 | 00:00:00 | | 2009-11-02 | 4,535,300 | 42.86 | 43.29 | 42.31 | 42.59 | 00:00:00 | | 2009-11-03 | 4,420,200 | 42.70 | 43.44 | 42.54 | 43.25 | 00:00:00 | | 2009-11-04 | 5,209,500 | 43.31 | 43.31 | 42.68 | 42.80 | 00:00:00 | | 2009-11-05 | 6,792,100 | 43.00 | 44.72 | 42.99 | 44.39 | 00:00:00 | | 2009-11-06 | 8,636,900 | 44.44 | 46.47 | 44.11 | 45.76 | 00:00:00 | | 2009-11-09 | 4,801,800 | 45.64 | 45.76 | 44.91 | 45.41 | 00:00:00 | | 2009-11-10 | 4,664,700 | 45.03 | 46.15 | 45.00 | 45.51 | 00:00:00 | | 2009-11-11 | 3,894,300 | 45.46 | 46.55 | 45.45 | 46.43 | 00:00:00 | | 2009-11-12 | 3,910,200 | 46.36 | 46.80 | 46.10 | 46.50 | 00:00:00 | | 2009-11-13 | 2,806,600 | 46.33 | 47.06 | 46.31 | 46.72 | 00:00:00 | | 2009-11-16 | 5,290,900 | 46.77 | 46.95 | 46.40 | 46.53 | 00:00:00 | | 2009-11-17 | 4,285,700 | 46.23 | 46.41 | 45.88 | 46.05 | 00:00:00 | | 2009-11-18 | 2,593,800 | 45.95 | 46.33 | 45.68 | 46.16 | 00:00:00 | | 2009-11-19 | 3,073,600 | 46.10 | 46.30 | 45.54 | 45.85 | 00:00:00 | | 2009-11-20 | 2,829,100 | 45.60 | 46.52 | 45.56 | 46.38 | 00:00:00 | | 2009-11-23 | 2,437,600 | 46.67 | 47.20 | 46.35 | 46.79 | 00:00:00 | | 2009-11-24 | 3,118,800 | 47.01 | 47.49 | 46.79 | 47.38 | 00:00:00 | | 2009-11-25 | 1,477,700 | 47.26 | 47.70 | 47.18 | 47.45 | 00:00:00 | | 2009-11-27 | 1,476,200 | 46.44 | 47.71 | 46.11 | 46.92 | 00:00:00 | | 2009-11-30 | 3,450,600 | 47.40 | 47.59 | 46.93 | 46.94 | 00:00:00 | | 2009-12-01 | 2,296,700 | 47.10 | 48.00 | 46.94 | 47.84 | 00:00:00 | | 2009-12-02 | 2,629,800 | 47.91 | 48.32 | 47.47 | 47.74 | 00:00:00 | | 2009-12-03 | 2,436,800 | 47.64 | 47.95 | 47.29 | 47.38 | 00:00:00 | | 2009-12-04 | 2,882,900 | 47.63 | 48.30 | 47.52 | 48.18 | 00:00:00 | | 2009-12-07 | 2,471,600 | 47.96 | 48.45 | 47.82 | 48.30 | 00:00:00 | | 2009-12-08 | 2,831,400 | 47.95 | 48.25 | 47.46 | 48.06 | 00:00:00 | | 2009-12-09 | 2,942,600 | 47.90 | 48.26 | 47.55 | 48.17 | 00:00:00 | | 2009-12-10 | 2,182,800 | 48.11 | 48.66 | 48.11 | 48.26 | 00:00:00 | | 2009-12-11 | 2,581,500 | 48.33 | 48.93 | 48.17 | 48.65 | 00:00:00 | | 2009-12-14 | 2,715,400 | 48.75 | 49.25 | 48.75 | 48.87 | 00:00:00 | | 2009-12-15 | 3,011,500 | 48.94 | 49.56 | 48.34 | 49.43 | 00:00:00 | | 2009-12-16 | 4,815,200 | 49.49 | 50.47 | 49.31 | 50.25 | 00:00:00 | | 2009-12-17 | 3,977,200 | 50.00 | 50.07 | 49.11 | 49.45 | 00:00:00 | | 2009-12-18 | 6,382,400 | 49.52 | 50.45 | 49.31 | 50.07 | 00:00:00 | | 2009-12-21 | 3,636,100 | 50.21 | 51.25 | 50.21 | 51.09 | 00:00:00 | | 2009-12-22 | 4,175,900 | 51.09 | 52.63 | 51.02 | 52.32 | 00:00:00 | | 2009-12-23 | 3,345,000 | 52.49 | 52.77 | 52.16 | 52.16 | 00:00:00 | | 2009-12-24 | 630,900 | 52.22 | 52.50 | 51.91 | 52.24 | 00:00:00 | | 2009-12-28 | 2,181,900 | 52.16 | 53.29 | 52.16 | 53.27 | 00:00:00 | | 2009-12-29 | 2,020,000 | 53.37 | 53.56 | 53.09 | 53.40 | 00:00:00 | | 2009-12-30 | 1,861,000 | 53.35 | 54.00 | 53.15 | 53.70 | 00:00:00 | | 2009-12-31 | 1,680,400 | 53.81 | 53.83 | 53.31 | 53.50 | 00:00:00 | | 2010-01-04 | 2,469,700 | 53.97 | 53.97 | 53.60 | 53.64 | 00:00:00 | | 2010-01-05 | 4,899,400 | 54.72 | 55.00 | 53.00 | 53.38 | 00:00:00 | | 2010-01-06 | 5,505,000 | 53.10 | 53.70 | 52.80 | 53.43 | 00:00:00 | | 2010-01-07 | 3,659,900 | 53.23 | 53.50 | 52.46 | 52.99 | 00:00:00 | | 2010-01-08 | 2,996,300 | 53.00 | 54.33 | 52.81 | 54.08 | 00:00:00 | | 2010-01-11 | 1,813,300 | 54.10 | 54.35 | 53.53 | 53.90 | 00:00:00 | | 2010-01-12 | 3,242,900 | 53.66 | 54.03 | 52.94 | 53.25 | 00:00:00 | | 2010-01-13 | 2,130,600 | 53.33 | 54.33 | 52.96 | 54.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
