|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-13 | 2,130,600 | 53.33 | 54.33 | 52.96 | 54.08 | 00:00:00 | | 2010-01-14 | 1,769,900 | 53.81 | 54.36 | 53.59 | 54.36 | 00:00:00 | | 2010-01-15 | 2,997,200 | 54.06 | 54.85 | 53.78 | 54.18 | 00:00:00 | | 2010-01-19 | 2,941,500 | 54.29 | 55.31 | 54.29 | 55.23 | 00:00:00 | | 2010-01-20 | 2,634,100 | 55.04 | 55.37 | 54.01 | 54.72 | 00:00:00 | | 2010-01-21 | 4,704,300 | 54.53 | 54.53 | 52.67 | 53.21 | 00:00:00 | | 2010-01-22 | 3,119,100 | 53.19 | 53.71 | 52.60 | 53.06 | 00:00:00 | | 2010-01-25 | 2,265,300 | 53.22 | 53.50 | 52.17 | 52.67 | 00:00:00 | | 2010-01-26 | 2,346,700 | 52.52 | 53.11 | 52.16 | 53.00 | 00:00:00 | | 2010-01-27 | 2,963,800 | 52.47 | 53.62 | 52.37 | 53.58 | 00:00:00 | | 2010-01-28 | 3,314,100 | 54.28 | 54.51 | 52.60 | 53.27 | 00:00:00 | | 2010-01-29 | 3,127,900 | 53.31 | 53.91 | 53.01 | 53.74 | 00:00:00 | | 2010-02-01 | 2,481,700 | 53.41 | 53.93 | 52.98 | 53.91 | 00:00:00 | | 2010-02-02 | 2,178,500 | 53.76 | 54.95 | 53.24 | 54.94 | 00:00:00 | | 2010-02-03 | 2,155,700 | 54.52 | 54.81 | 54.03 | 54.60 | 00:00:00 | | 2010-02-04 | 2,799,600 | 54.17 | 54.46 | 52.99 | 53.10 | 00:00:00 | | 2010-02-05 | 3,638,700 | 53.14 | 53.70 | 52.23 | 53.53 | 00:00:00 | | 2010-02-08 | 2,852,400 | 53.54 | 53.56 | 52.47 | 52.84 | 00:00:00 | | 2010-02-09 | 2,965,000 | 53.88 | 54.88 | 53.33 | 54.09 | 00:00:00 | | 2010-02-10 | 2,562,700 | 54.20 | 54.91 | 54.07 | 54.39 | 00:00:00 | | 2010-02-11 | 2,824,200 | 54.12 | 55.92 | 53.92 | 55.69 | 00:00:00 | | 2010-02-12 | 2,954,300 | 55.08 | 55.80 | 54.72 | 55.21 | 00:00:00 | | 2010-02-16 | 3,277,000 | 55.55 | 55.77 | 54.92 | 55.12 | 00:00:00 | | 2010-02-17 | 2,448,400 | 55.31 | 56.26 | 55.31 | 56.23 | 00:00:00 | | 2010-02-18 | 2,593,500 | 56.03 | 56.37 | 55.80 | 55.98 | 00:00:00 | | 2010-02-19 | 3,057,000 | 55.88 | 56.99 | 55.49 | 56.61 | 00:00:00 | | 2010-02-22 | 2,170,300 | 56.53 | 56.66 | 55.53 | 55.67 | 00:00:00 | | 2010-02-23 | 2,910,600 | 55.63 | 56.12 | 54.85 | 55.25 | 00:00:00 | | 2010-02-24 | 5,288,000 | 55.30 | 55.95 | 54.74 | 55.29 | 00:00:00 | | 2010-02-25 | 2,826,200 | 54.30 | 54.97 | 54.03 | 54.89 | 00:00:00 | | 2010-02-26 | 2,847,100 | 54.81 | 55.19 | 54.54 | 55.01 | 00:00:00 | | 2010-03-01 | 2,567,900 | 55.48 | 56.90 | 55.34 | 56.78 | 00:00:00 | | 2010-03-02 | 2,530,800 | 56.54 | 57.47 | 56.52 | 57.31 | 00:00:00 | | 2010-03-03 | 1,990,500 | 57.26 | 57.59 | 56.71 | 56.79 | 00:00:00 | | 2010-03-04 | 1,377,900 | 56.79 | 56.90 | 56.34 | 56.66 | 00:00:00 | | 2010-03-05 | 1,526,500 | 56.67 | 57.21 | 56.61 | 57.21 | 00:00:00 | | 2010-03-08 | 3,064,900 | 56.99 | 58.48 | 56.91 | 57.67 | 00:00:00 | | 2010-03-09 | 2,195,300 | 57.64 | 58.31 | 57.53 | 57.84 | 00:00:00 | | 2010-03-10 | 2,248,600 | 57.91 | 58.96 | 57.90 | 58.71 | 00:00:00 | | 2010-03-11 | 1,865,700 | 58.55 | 58.86 | 57.72 | 58.78 | 00:00:00 | | 2010-03-12 | 1,468,700 | 58.81 | 58.93 | 58.08 | 58.76 | 00:00:00 | | 2010-03-15 | 1,407,400 | 58.86 | 58.99 | 58.31 | 58.90 | 00:00:00 | | 2010-03-16 | 3,238,200 | 59.23 | 59.85 | 58.64 | 59.73 | 00:00:00 | | 2010-03-17 | 1,982,700 | 59.54 | 59.73 | 59.23 | 59.36 | 00:00:00 | | 2010-03-18 | 2,512,000 | 59.12 | 59.35 | 58.32 | 59.20 | 00:00:00 | | 2010-03-19 | 5,024,800 | 59.82 | 60.17 | 58.59 | 59.63 | 00:00:00 | | 2010-03-22 | 2,156,500 | 59.78 | 60.28 | 59.57 | 59.82 | 00:00:00 | | 2010-03-23 | 1,232,300 | 59.67 | 59.94 | 59.41 | 59.84 | 00:00:00 | | 2010-03-24 | 1,809,200 | 59.76 | 59.80 | 58.72 | 58.85 | 00:00:00 | | 2010-03-25 | 2,407,000 | 59.27 | 59.27 | 58.27 | 58.27 | 00:00:00 | | 2010-03-26 | 1,347,000 | 58.57 | 58.76 | 57.82 | 58.15 | 00:00:00 | | 2010-03-29 | 1,800,700 | 57.92 | 58.70 | 57.89 | 58.42 | 00:00:00 | | 2010-03-30 | 2,030,100 | 58.22 | 58.45 | 57.50 | 57.71 | 00:00:00 | | 2010-03-31 | 1,620,500 | 57.50 | 57.94 | 57.24 | 57.39 | 00:00:00 | | 2010-04-01 | 1,564,700 | 57.80 | 57.99 | 57.03 | 57.52 | 00:00:00 | | 2010-04-05 | 1,142,200 | 57.56 | 57.96 | 57.13 | 57.53 | 00:00:00 | | 2010-04-06 | 1,422,600 | 57.42 | 57.89 | 57.27 | 57.50 | 00:00:00 | | 2010-04-07 | 1,869,100 | 57.75 | 57.77 | 56.99 | 57.27 | 00:00:00 | | 2010-04-08 | 2,395,400 | 57.30 | 57.30 | 56.19 | 56.43 | 00:00:00 | | 2010-04-09 | 2,716,000 | 56.34 | 56.90 | 56.30 | 56.52 | 00:00:00 | | 2010-04-12 | 2,397,400 | 56.52 | 56.52 | 55.69 | 56.00 | 00:00:00 | | 2010-04-13 | 4,166,100 | 55.78 | 56.07 | 54.90 | 55.07 | 00:00:00 | | 2010-04-14 | 4,327,000 | 54.81 | 55.23 | 54.05 | 54.96 | 00:00:00 | | 2010-04-15 | 2,795,400 | 54.72 | 55.03 | 53.93 | 54.41 | 00:00:00 | | 2010-04-16 | 4,198,100 | 54.20 | 54.28 | 53.12 | 53.64 | 00:00:00 | | 2010-04-19 | 3,076,100 | 53.64 | 55.05 | 53.50 | 54.79 | 00:00:00 | | 2010-04-20 | 3,520,900 | 54.40 | 54.97 | 53.26 | 53.91 | 00:00:00 | | 2010-04-21 | 4,325,200 | 53.40 | 53.80 | 52.40 | 52.72 | 00:00:00 | | 2010-04-22 | 4,324,100 | 52.61 | 52.61 | 51.62 | 52.03 | 00:00:00 | | 2010-04-23 | 2,519,600 | 52.13 | 52.63 | 51.88 | 52.59 | 00:00:00 | | 2010-04-26 | 2,290,900 | 52.35 | 52.79 | 52.10 | 52.25 | 00:00:00 | | 2010-04-27 | 3,761,500 | 52.15 | 53.13 | 52.02 | 52.10 | 00:00:00 | | 2010-04-28 | 2,421,200 | 52.19 | 52.68 | 52.06 | 52.12 | 00:00:00 | | 2010-04-29 | 3,556,000 | 52.23 | 53.70 | 51.80 | 53.31 | 00:00:00 | | 2010-04-30 | 3,348,900 | 53.51 | 54.04 | 53.13 | 53.29 | 00:00:00 | | 2010-05-03 | 2,057,900 | 53.50 | 53.92 | 53.26 | 53.60 | 00:00:00 | | 2010-05-04 | 2,288,900 | 53.00 | 53.09 | 51.80 | 52.30 | 00:00:00 | | 2010-05-05 | 2,492,400 | 52.33 | 52.91 | 52.02 | 52.70 | 00:00:00 | | 2010-05-06 | 4,393,100 | 52.58 | 52.58 | 49.43 | 50.70 | 00:00:00 | | 2010-05-07 | 4,704,300 | 49.80 | 51.02 | 49.36 | 50.39 | 00:00:00 | | 2010-05-10 | 3,245,400 | 51.29 | 51.80 | 50.74 | 51.13 | 00:00:00 | | 2010-05-11 | 2,877,300 | 50.93 | 51.71 | 50.72 | 51.38 | 00:00:00 | | 2010-05-12 | 2,375,100 | 51.32 | 52.06 | 50.85 | 52.04 | 00:00:00 | | 2010-05-13 | 1,659,100 | 51.74 | 51.89 | 51.33 | 51.40 | 00:00:00 | | 2010-05-14 | 4,030,000 | 51.20 | 51.36 | 49.64 | 50.13 | 00:00:00 | | 2010-05-17 | 2,257,100 | 49.80 | 50.68 | 49.29 | 50.57 | 00:00:00 | | 2010-05-18 | 2,410,300 | 50.69 | 51.25 | 50.45 | 50.70 | 00:00:00 | | 2010-05-19 | 2,533,100 | 50.51 | 51.04 | 50.01 | 50.46 | 00:00:00 | | 2010-05-20 | 3,825,300 | 49.58 | 50.31 | 49.25 | 49.25 | 00:00:00 | | 2010-05-21 | 5,046,900 | 48.91 | 50.01 | 48.73 | 48.98 | 00:00:00 | | 2010-05-24 | 3,856,200 | 48.77 | 48.97 | 48.23 | 48.27 | 00:00:00 | | 2010-05-25 | 2,703,100 | 47.77 | 48.43 | 47.10 | 48.35 | 00:00:00 | | 2010-05-26 | 3,714,900 | 48.09 | 48.74 | 47.32 | 47.36 | 00:00:00 | | 2010-05-27 | 3,515,600 | 47.94 | 48.30 | 47.40 | 48.28 | 00:00:00 | | 2010-05-28 | 4,610,200 | 48.14 | 48.44 | 47.43 | 47.43 | 00:00:00 | | 2010-06-01 | 3,682,400 | 47.25 | 48.10 | 46.98 | 47.22 | 00:00:00 | | 2010-06-02 | 3,027,200 | 47.20 | 48.43 | 46.98 | 48.35 | 00:00:00 | | 2010-06-03 | 3,064,500 | 48.25 | 49.34 | 48.09 | 49.25 | 00:00:00 | | 2010-06-04 | 3,961,400 | 48.50 | 48.84 | 47.77 | 47.84 | 00:00:00 | | 2010-06-07 | 2,879,100 | 48.05 | 48.27 | 47.63 | 47.64 | 00:00:00 | | 2010-06-08 | 4,021,200 | 48.20 | 48.23 | 46.56 | 46.85 | 00:00:00 | | 2010-06-09 | 2,906,800 | 47.10 | 47.81 | 46.37 | 47.08 | 00:00:00 | | 2010-06-10 | 2,922,000 | 47.72 | 48.26 | 47.29 | 48.14 | 00:00:00 | | 2010-06-11 | 5,927,500 | 47.39 | 47.62 | 45.96 | 46.22 | 00:00:00 | | 2010-06-14 | 3,087,000 | 46.43 | 47.48 | 46.38 | 46.79 | 00:00:00 | | 2010-06-15 | 3,091,400 | 47.12 | 48.18 | 46.93 | 48.12 | 00:00:00 | | 2010-06-16 | 1,993,200 | 47.92 | 48.47 | 47.77 | 48.35 | 00:00:00 | | 2010-06-17 | 2,752,600 | 48.22 | 49.09 | 48.22 | 49.01 | 00:00:00 | | 2010-06-18 | 5,777,600 | 49.12 | 50.15 | 49.10 | 49.86 | 00:00:00 | | 2010-06-21 | 2,623,600 | 50.02 | 50.28 | 49.39 | 49.49 | 00:00:00 | | 2010-06-22 | 2,456,700 | 49.73 | 50.55 | 49.46 | 49.54 | 00:00:00 | | 2010-06-23 | 1,805,400 | 49.44 | 49.88 | 49.22 | 49.69 | 00:00:00 | | 2010-06-24 | 1,879,900 | 49.46 | 49.88 | 49.07 | 49.38 | 00:00:00 | | 2010-06-25 | 8,681,200 | 49.50 | 50.28 | 49.18 | 49.57 | 00:00:00 | | 2010-06-28 | 1,759,200 | 49.58 | 49.94 | 48.81 | 49.57 | 00:00:00 | | 2010-06-29 | 2,694,900 | 49.04 | 49.09 | 48.09 | 48.70 | 00:00:00 | | 2010-06-30 | 3,765,500 | 48.51 | 49.05 | 47.43 | 47.45 | 00:00:00 | | 2010-07-01 | 4,042,500 | 47.70 | 47.76 | 46.15 | 46.73 | 00:00:00 | | 2010-07-02 | 9,247,400 | 47.50 | 50.91 | 47.50 | 49.42 | 00:00:00 | | 2010-07-06 | 4,234,800 | 49.68 | 49.68 | 48.09 | 48.38 | 00:00:00 | | 2010-07-07 | 2,651,900 | 48.35 | 49.91 | 48.18 | 49.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
