|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-07 | 2,651,900 | 48.35 | 49.91 | 48.18 | 49.84 | 00:00:00 | | 2010-07-08 | 2,883,400 | 49.96 | 51.00 | 49.85 | 50.85 | 00:00:00 | | 2010-07-09 | 2,697,400 | 51.09 | 51.77 | 50.75 | 51.71 | 00:00:00 | | 2010-07-12 | 1,949,100 | 51.09 | 52.00 | 51.05 | 51.66 | 00:00:00 | | 2010-07-13 | 2,178,100 | 51.87 | 52.96 | 51.86 | 52.68 | 00:00:00 | | 2010-07-14 | 1,766,100 | 52.40 | 53.00 | 52.29 | 52.97 | 00:00:00 | | 2010-07-15 | 2,423,500 | 52.99 | 53.58 | 52.62 | 53.43 | 00:00:00 | | 2010-07-16 | 3,174,900 | 53.29 | 53.78 | 51.84 | 51.86 | 00:00:00 | | 2010-07-19 | 2,853,100 | 52.06 | 53.32 | 51.77 | 53.18 | 00:00:00 | | 2010-07-20 | 4,645,500 | 52.65 | 54.13 | 51.74 | 54.02 | 00:00:00 | | 2010-07-21 | 6,481,500 | 54.15 | 56.40 | 53.59 | 54.97 | 00:00:00 | | 2010-07-22 | 3,925,200 | 55.18 | 56.49 | 55.11 | 56.17 | 00:00:00 | | 2010-07-23 | 7,223,800 | 55.88 | 56.48 | 52.40 | 53.47 | 00:00:00 | | 2010-07-26 | 7,682,400 | 53.91 | 58.16 | 53.91 | 57.89 | 00:00:00 | | 2010-07-27 | 5,557,900 | 57.61 | 58.06 | 56.63 | 57.75 | 00:00:00 | | 2010-07-28 | 7,050,200 | 57.58 | 57.75 | 55.89 | 55.92 | 00:00:00 | | 2010-07-29 | 3,652,700 | 56.36 | 57.00 | 55.46 | 56.53 | 00:00:00 | | 2010-07-30 | 5,111,700 | 54.62 | 56.30 | 54.21 | 55.88 | 00:00:00 | | 2010-08-02 | 2,660,800 | 56.59 | 57.32 | 56.45 | 57.19 | 00:00:00 | | 2010-08-03 | 3,250,100 | 57.25 | 57.87 | 56.96 | 57.34 | 00:00:00 | | 2010-08-04 | 2,730,700 | 57.23 | 57.90 | 56.85 | 57.39 | 00:00:00 | | 2010-08-05 | 1,959,600 | 57.41 | 57.55 | 56.77 | 57.16 | 00:00:00 | | 2010-08-06 | 2,118,100 | 56.62 | 57.73 | 56.03 | 57.66 | 00:00:00 | | 2010-08-09 | 1,382,200 | 57.88 | 57.88 | 57.21 | 57.58 | 00:00:00 | | 2010-08-10 | 1,877,000 | 57.20 | 58.16 | 56.28 | 57.86 | 00:00:00 | | 2010-08-11 | 2,862,600 | 57.15 | 57.37 | 55.58 | 55.80 | 00:00:00 | | 2010-08-12 | 2,313,100 | 55.14 | 57.06 | 55.14 | 56.61 | 00:00:00 | | 2010-08-13 | 2,013,500 | 56.08 | 56.43 | 55.68 | 55.94 | 00:00:00 | | 2010-08-16 | 1,725,400 | 55.79 | 56.03 | 55.16 | 55.85 | 00:00:00 | | 2010-08-17 | 1,954,300 | 56.25 | 57.38 | 55.88 | 56.91 | 00:00:00 | | 2010-08-18 | 1,629,000 | 56.27 | 57.13 | 55.85 | 56.52 | 00:00:00 | | 2010-08-19 | 2,326,000 | 56.21 | 56.28 | 54.68 | 55.06 | 00:00:00 | | 2010-08-20 | 2,368,500 | 55.17 | 55.67 | 54.52 | 55.38 | 00:00:00 | | 2010-08-23 | 1,166,600 | 55.47 | 56.09 | 54.75 | 54.91 | 00:00:00 | | 2010-08-24 | 1,780,600 | 54.67 | 54.69 | 53.60 | 53.84 | 00:00:00 | | 2010-08-25 | 3,220,400 | 53.68 | 55.73 | 53.59 | 55.37 | 00:00:00 | | 2010-08-26 | 2,401,300 | 55.50 | 55.50 | 53.82 | 53.91 | 00:00:00 | | 2010-08-27 | 1,704,400 | 54.00 | 54.92 | 53.14 | 54.60 | 00:00:00 | | 2010-08-30 | 1,325,100 | 54.32 | 54.83 | 53.76 | 53.92 | 00:00:00 | | 2010-08-31 | 2,015,500 | 53.80 | 54.30 | 53.24 | 53.80 | 00:00:00 | | 2010-09-01 | 1,559,900 | 54.48 | 55.63 | 53.97 | 55.31 | 00:00:00 | | 2010-09-02 | 1,358,200 | 55.23 | 55.49 | 54.66 | 55.25 | 00:00:00 | | 2010-09-03 | 1,489,400 | 55.66 | 56.25 | 55.35 | 56.24 | 00:00:00 | | 2010-09-07 | 2,493,000 | 55.98 | 56.44 | 55.67 | 56.14 | 00:00:00 | | 2010-09-08 | 2,202,200 | 56.30 | 57.27 | 56.28 | 57.15 | 00:00:00 | | 2010-09-09 | 2,217,400 | 57.23 | 57.44 | 56.60 | 57.01 | 00:00:00 | | 2010-09-10 | 1,145,300 | 57.26 | 57.86 | 56.95 | 57.68 | 00:00:00 | | 2010-09-13 | 1,464,100 | 57.85 | 58.00 | 57.47 | 57.81 | 00:00:00 | | 2010-09-14 | 1,549,100 | 57.50 | 58.09 | 57.33 | 57.91 | 00:00:00 | | 2010-09-15 | 1,814,000 | 57.45 | 58.52 | 57.45 | 58.42 | 00:00:00 | | 2010-09-16 | 1,809,300 | 58.37 | 58.64 | 57.45 | 57.67 | 00:00:00 | | 2010-09-17 | 3,223,900 | 57.76 | 58.33 | 57.55 | 57.92 | 00:00:00 | | 2010-09-20 | 2,348,000 | 58.00 | 58.22 | 57.26 | 57.80 | 00:00:00 | | 2010-09-21 | 2,373,200 | 57.64 | 58.28 | 57.21 | 58.23 | 00:00:00 | | 2010-09-22 | 8,035,500 | 54.80 | 56.10 | 54.48 | 54.86 | 00:00:00 | | 2010-09-23 | 3,208,000 | 54.62 | 55.80 | 54.13 | 55.24 | 00:00:00 | | 2010-09-24 | 2,946,600 | 55.77 | 56.78 | 55.66 | 56.42 | 00:00:00 | | 2010-09-27 | 2,294,000 | 56.25 | 56.33 | 54.74 | 54.79 | 00:00:00 | | 2010-09-28 | 2,833,700 | 55.17 | 56.20 | 54.38 | 55.42 | 00:00:00 | | 2010-09-29 | 2,482,200 | 55.48 | 55.74 | 54.93 | 55.36 | 00:00:00 | | 2010-09-30 | 2,945,000 | 55.71 | 56.34 | 55.47 | 56.12 | 00:00:00 | | 2010-10-01 | 2,598,400 | 56.00 | 56.55 | 55.63 | 56.53 | 00:00:00 | | 2010-10-04 | 2,498,100 | 56.75 | 57.49 | 56.41 | 56.66 | 00:00:00 | | 2010-10-05 | 2,021,600 | 56.99 | 57.86 | 56.66 | 57.53 | 00:00:00 | | 2010-10-06 | 2,112,700 | 57.32 | 57.34 | 56.20 | 56.63 | 00:00:00 | | 2010-10-07 | 1,490,200 | 56.63 | 57.38 | 56.22 | 57.24 | 00:00:00 | | 2010-10-08 | 2,185,400 | 57.05 | 58.20 | 56.92 | 57.59 | 00:00:00 | | 2010-10-11 | 1,316,300 | 57.49 | 57.64 | 56.83 | 57.06 | 00:00:00 | | 2010-10-12 | 1,753,700 | 57.06 | 57.10 | 55.98 | 56.93 | 00:00:00 | | 2010-10-13 | 1,364,000 | 56.99 | 57.49 | 56.73 | 57.19 | 00:00:00 | | 2010-10-14 | 1,461,500 | 56.93 | 57.24 | 56.49 | 56.98 | 00:00:00 | | 2010-10-15 | 2,364,300 | 57.24 | 57.67 | 56.67 | 57.66 | 00:00:00 | | 2010-10-18 | 1,589,000 | 57.38 | 58.55 | 57.26 | 58.53 | 00:00:00 | | 2010-10-19 | 2,128,900 | 58.39 | 58.88 | 57.73 | 58.27 | 00:00:00 | | 2010-10-20 | 2,185,000 | 58.02 | 59.21 | 57.73 | 58.66 | 00:00:00 | | 2010-10-21 | 1,524,900 | 58.52 | 58.75 | 57.58 | 58.31 | 00:00:00 | | 2010-10-22 | 1,348,600 | 58.54 | 58.97 | 58.15 | 58.75 | 00:00:00 | | 2010-10-25 | 3,173,600 | 59.13 | 60.19 | 59.01 | 59.90 | 00:00:00 | | 2010-10-26 | 3,342,400 | 59.25 | 60.10 | 58.30 | 59.99 | 00:00:00 | | 2010-10-27 | 3,926,400 | 59.76 | 62.63 | 59.66 | 62.48 | 00:00:00 | | 2010-10-28 | 5,739,200 | 62.60 | 64.92 | 62.26 | 63.85 | 00:00:00 | | 2010-10-29 | 3,419,300 | 63.58 | 64.06 | 62.63 | 62.71 | 00:00:00 | | 2010-11-01 | 2,261,000 | 62.89 | 63.50 | 62.41 | 62.55 | 00:00:00 | | 2010-11-02 | 1,820,400 | 63.16 | 63.32 | 62.59 | 63.00 | 00:00:00 | | 2010-11-03 | 2,670,400 | 63.09 | 63.33 | 62.67 | 63.00 | 00:00:00 | | 2010-11-04 | 3,722,900 | 62.32 | 62.98 | 61.82 | 62.50 | 00:00:00 | | 2010-11-05 | 2,732,900 | 62.49 | 62.80 | 61.82 | 62.78 | 00:00:00 | | 2010-11-08 | 1,983,500 | 62.45 | 63.17 | 62.12 | 63.03 | 00:00:00 | | 2010-11-09 | 2,550,800 | 62.91 | 63.41 | 62.72 | 63.39 | 00:00:00 | | 2010-11-10 | 4,247,500 | 63.28 | 64.97 | 62.99 | 64.95 | 00:00:00 | | 2010-11-11 | 2,513,700 | 64.70 | 65.43 | 64.21 | 64.73 | 00:00:00 | | 2010-11-12 | 2,209,400 | 64.22 | 64.61 | 63.56 | 64.50 | 00:00:00 | | 2010-11-15 | 2,652,900 | 64.85 | 66.43 | 64.74 | 65.46 | 00:00:00 | | 2010-11-16 | 1,950,600 | 63.56 | 65.53 | 63.56 | 64.33 | 00:00:00 | | 2010-11-17 | 1,466,700 | 64.26 | 64.92 | 63.94 | 64.52 | 00:00:00 | | 2010-11-18 | 1,667,800 | 64.62 | 65.60 | 64.52 | 64.78 | 00:00:00 | | 2010-11-19 | 2,030,700 | 64.88 | 65.44 | 64.62 | 64.91 | 00:00:00 | | 2010-11-22 | 1,324,700 | 64.85 | 65.39 | 64.21 | 64.86 | 00:00:00 | | 2010-11-23 | 1,608,400 | 64.57 | 64.81 | 63.58 | 63.82 | 00:00:00 | | 2010-11-24 | 1,618,100 | 64.45 | 65.68 | 64.40 | 65.33 | 00:00:00 | | 2010-11-26 | 673,400 | 65.00 | 65.52 | 64.85 | 65.33 | 00:00:00 | | 2010-11-29 | 1,578,200 | 64.80 | 65.00 | 63.77 | 64.72 | 00:00:00 | | 2010-11-30 | 3,320,300 | 64.06 | 64.54 | 63.85 | 63.97 | 00:00:00 | | 2010-12-01 | 2,421,900 | 64.89 | 66.07 | 64.63 | 65.37 | 00:00:00 | | 2010-12-02 | 1,706,600 | 65.51 | 67.09 | 65.35 | 67.08 | 00:00:00 | | 2010-12-03 | 1,465,300 | 66.93 | 67.31 | 66.56 | 67.00 | 00:00:00 | | 2010-12-06 | 1,023,500 | 66.84 | 67.08 | 66.28 | 66.71 | 00:00:00 | | 2010-12-07 | 1,722,100 | 67.20 | 67.27 | 66.82 | 67.11 | 00:00:00 | | 2010-12-08 | 1,639,000 | 67.30 | 67.63 | 67.03 | 67.36 | 00:00:00 | | 2010-12-09 | 2,839,100 | 65.05 | 66.79 | 65.00 | 66.37 | 00:00:00 | | 2010-12-10 | 1,786,200 | 66.30 | 66.70 | 66.21 | 66.30 | 00:00:00 | | 2010-12-13 | 1,793,300 | 66.19 | 66.42 | 65.79 | 65.89 | 00:00:00 | | 2010-12-14 | 2,164,900 | 66.14 | 66.31 | 65.52 | 65.74 | 00:00:00 | | 2010-12-15 | 2,649,500 | 65.44 | 66.27 | 65.29 | 66.06 | 00:00:00 | | 2010-12-16 | 1,967,800 | 65.95 | 68.00 | 65.84 | 67.92 | 00:00:00 | | 2010-12-17 | 4,457,500 | 67.91 | 68.60 | 67.75 | 68.14 | 00:00:00 | | 2010-12-20 | 1,666,700 | 68.24 | 68.38 | 67.31 | 67.98 | 00:00:00 | | 2010-12-21 | 1,040,000 | 68.21 | 68.48 | 68.00 | 68.22 | 00:00:00 | | 2010-12-22 | 1,079,400 | 68.06 | 68.25 | 67.62 | 67.70 | 00:00:00 | | 2010-12-23 | 1,228,500 | 67.54 | 67.74 | 67.02 | 67.22 | 00:00:00 | | 2010-12-27 | 959,300 | 67.19 | 67.29 | 66.36 | 66.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
