TR4DER - Biogen Idec Inc. [BIIB] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-17	3,107,000	94.74	96.13	94.23	94.75	00:00:00
2011-06-20	3,620,400	99.57	100.48	98.24	98.60	00:00:00
2011-06-21	5,583,900	100.54	101.83	98.28	98.65	00:00:00
2011-06-22	5,334,200	99.79	100.67	98.90	99.47	00:00:00
2011-06-23	3,107,500	98.64	100.78	97.80	100.67	00:00:00
2011-06-24	8,324,400	100.03	103.53	99.60	103.42	00:00:00
2011-06-27	3,247,500	102.86	104.76	102.60	104.65	00:00:00
2011-06-28	3,148,200	104.90	108.52	104.63	108.39	00:00:00
2011-06-29	3,775,900	108.48	109.63	107.61	108.98	00:00:00
2011-06-30	1,938,900	109.16	109.46	106.73	106.92	00:00:00
2011-07-01	1,707,400	107.35	108.64	106.92	108.50	00:00:00
2011-07-05	1,337,800	108.62	109.14	107.56	107.91	00:00:00
2011-07-06	1,492,500	106.73	108.10	106.73	107.89	00:00:00
2011-07-07	1,889,900	108.73	108.88	106.40	106.52	00:00:00
2011-07-08	1,726,600	107.04	107.56	105.82	107.39	00:00:00
2011-07-11	1,270,200	106.35	107.64	104.90	105.43	00:00:00
2011-07-12	1,583,400	105.84	106.33	103.99	104.05	00:00:00
2011-07-13	1,524,600	104.73	106.20	104.05	105.31	00:00:00
2011-07-14	1,318,000	105.47	106.23	103.06	103.19	00:00:00
2011-07-15	1,589,900	102.72	104.69	102.55	104.00	00:00:00
2011-07-18	1,367,900	103.65	103.99	102.36	103.75	00:00:00
2011-07-19	1,550,800	104.14	107.33	104.12	107.21	00:00:00
2011-07-20	1,411,400	106.99	106.99	104.13	104.37	00:00:00
2011-07-21	1,267,200	104.48	106.06	104.44	105.62	00:00:00
2011-07-22	1,145,700	105.54	106.05	104.89	105.56	00:00:00
2011-07-25	2,932,300	105.35	106.82	103.97	103.99	00:00:00
2011-07-26	2,369,500	104.11	106.00	104.11	105.00	00:00:00
2011-07-27	2,525,300	104.21	106.05	101.50	101.81	00:00:00
2011-07-28	1,335,900	101.29	104.04	101.02	102.15	00:00:00
2011-07-29	1,745,300	101.76	102.75	99.54	101.87	00:00:00
2011-08-01	2,898,800	105.91	105.98	101.88	102.90	00:00:00
2011-08-02	2,795,000	102.04	104.16	99.54	99.67	00:00:00
2011-08-03	2,431,200	99.51	99.98	95.42	98.78	00:00:00
2011-08-04	2,959,600	97.37	97.68	92.50	92.55	00:00:00
2011-08-05	2,767,200	93.19	94.50	90.24	93.18	00:00:00
2011-08-08	3,713,800	91.29	93.87	87.14	88.00	00:00:00
2011-08-09	3,684,600	86.91	90.56	83.83	89.43	00:00:00
2011-08-10	2,722,500	86.50	88.36	84.94	85.03	00:00:00
2011-08-11	2,332,300	85.36	89.44	84.22	88.41	00:00:00
2011-08-12	2,530,500	88.38	91.22	87.35	90.98	00:00:00
2011-08-15	1,838,100	91.34	92.70	90.38	91.67	00:00:00
2011-08-16	1,576,500	91.36	92.34	90.25	91.10	00:00:00
2011-08-17	1,943,100	91.57	92.15	89.39	90.03	00:00:00
2011-08-18	2,353,800	88.45	89.39	86.86	88.46	00:00:00
2011-08-19	3,529,900	87.95	92.40	87.15	90.05	00:00:00
2011-08-22	1,813,100	91.51	92.21	88.87	89.41	00:00:00
2011-08-23	2,669,200	89.68	92.11	87.35	91.24	00:00:00
2011-08-24	1,712,900	90.74	92.13	89.65	92.05	00:00:00
2011-08-25	1,557,800	92.13	93.63	90.04	90.67	00:00:00
2011-08-26	1,493,400	90.07	92.54	88.24	92.29	00:00:00
2011-08-29	1,468,100	93.16	94.29	92.08	93.89	00:00:00
2011-08-30	1,309,600	93.07	94.24	92.73	93.60	00:00:00
2011-08-31	1,572,000	94.14	94.71	92.88	94.20	00:00:00
2011-09-01	1,205,400	94.02	95.47	93.02	93.61	00:00:00
2011-09-02	975,800	92.35	93.61	91.35	91.58	00:00:00
2011-09-06	1,733,700	89.17	92.07	89.04	91.91	00:00:00
2011-09-07	1,835,700	92.99	93.38	91.58	93.00	00:00:00
2011-09-08	2,221,000	92.18	92.50	91.04	91.55	00:00:00
2011-09-09	2,015,900	91.34	92.34	90.13	90.24	00:00:00
2011-09-12	1,824,000	89.37	92.02	89.37	91.99	00:00:00
2011-09-13	2,427,000	92.47	94.62	91.99	94.52	00:00:00
2011-09-14	3,210,600	95.19	99.07	94.44	97.84	00:00:00
2011-09-15	2,136,800	99.09	99.68	98.14	99.40	00:00:00
2011-09-16	3,524,400	100.00	102.01	99.57	100.89	00:00:00
2011-09-19	1,853,100	99.64	100.40	98.43	99.48	00:00:00
2011-09-20	1,462,900	100.05	101.76	99.39	100.26	00:00:00
2011-09-21	1,586,100	99.97	100.80	96.86	96.96	00:00:00
2011-09-22	1,883,000	94.44	95.94	93.24	94.54	00:00:00
2011-09-23	1,392,600	93.93	95.10	92.78	93.90	00:00:00
2011-09-26	1,767,000	94.35	96.17	93.09	95.73	00:00:00
2011-09-27	1,641,500	96.14	99.34	96.14	96.67	00:00:00
2011-09-28	1,048,200	97.25	98.67	95.00	95.04	00:00:00
2011-09-29	1,692,200	96.32	97.14	91.84	94.46	00:00:00
2011-09-30	1,498,300	93.69	94.43	92.12	93.15	00:00:00
2011-10-03	2,133,800	92.55	93.59	88.64	88.96	00:00:00
2011-10-04	2,309,300	88.60	91.94	87.72	91.66	00:00:00
2011-10-05	3,880,800	92.55	98.75	92.18	98.71	00:00:00
2011-10-06	3,047,200	98.26	100.00	97.23	99.41	00:00:00
2011-10-07	2,051,000	99.92	100.77	98.24	100.01	00:00:00
2011-10-10	1,576,700	101.03	101.20	99.95	100.68	00:00:00
2011-10-11	1,306,200	100.40	100.40	98.59	98.92	00:00:00
2011-10-12	1,916,200	99.11	101.44	98.54	98.76	00:00:00
2011-10-13	2,194,800	98.46	102.31	98.11	101.32	00:00:00
2011-10-14	2,081,400	102.05	103.10	99.71	103.08	00:00:00
2011-10-17	1,230,600	102.48	103.07	101.12	101.43	00:00:00
2011-10-18	1,345,400	101.66	103.08	100.53	102.64	00:00:00
2011-10-19	1,646,300	103.08	103.96	101.37	102.08	00:00:00
2011-10-20	1,608,300	102.76	104.25	99.08	101.67	00:00:00
2011-10-21	4,402,500	104.71	108.96	103.74	108.84	00:00:00
2011-10-24	2,287,800	108.63	109.96	106.93	109.52	00:00:00
2011-10-25	2,103,700	109.46	109.85	106.60	106.87	00:00:00
2011-10-26	5,169,800	115.93	119.75	114.28	116.92	00:00:00
2011-10-27	3,483,400	118.50	118.70	114.87	117.74	00:00:00
2011-10-28	2,143,300	117.74	120.66	116.55	118.72	00:00:00
2011-10-31	3,357,900	118.72	119.34	116.33	116.36	00:00:00
2011-11-01	2,724,500	114.37	115.50	113.27	113.96	00:00:00
2011-11-02	2,341,600	114.94	115.30	112.49	113.43	00:00:00
2011-11-03	2,775,500	114.29	114.86	113.20	114.05	00:00:00
2011-11-04	1,591,200	113.53	114.04	112.09	113.49	00:00:00
2011-11-07	1,266,100	113.26	114.60	112.25	114.01	00:00:00
2011-11-08	1,158,700	114.22	114.93	112.46	113.92	00:00:00
2011-11-09	1,751,600	112.04	113.50	110.71	111.24	00:00:00
2011-11-10	1,587,400	112.38	113.07	111.24	112.08	00:00:00
2011-11-11	1,122,000	113.05	114.22	112.86	113.38	00:00:00
2011-11-14	1,295,400	112.57	114.15	112.02	113.94	00:00:00
2011-11-15	1,309,100	113.23	113.92	112.33	113.07	00:00:00
2011-11-16	1,480,200	112.22	112.50	110.20	110.29	00:00:00
2011-11-17	1,680,200	109.85	111.01	108.45	109.63	00:00:00
2011-11-18	1,889,800	109.28	109.28	107.40	107.65	00:00:00
2011-11-21	1,653,700	107.18	108.78	106.31	107.89	00:00:00
2011-11-22	2,597,500	107.68	113.71	107.41	113.50	00:00:00
2011-11-23	1,995,700	112.38	113.38	109.93	109.93	00:00:00
2011-11-25	864,800	108.90	110.24	108.90	109.20	00:00:00
2011-11-28	1,788,500	111.15	111.43	110.21	111.05	00:00:00
2011-11-29	1,583,600	110.80	111.28	110.04	110.41	00:00:00
2011-11-30	1,879,300	112.77	115.10	112.21	114.95	00:00:00
2011-12-01	1,326,500	114.95	116.50	114.19	116.48	00:00:00
2011-12-02	1,704,800	117.06	117.55	112.71	113.24	00:00:00
2011-12-05	1,554,700	114.86	114.99	111.64	111.79	00:00:00
2011-12-06	940,200	112.31	112.89	111.32	112.14	00:00:00
2011-12-07	1,004,200	111.72	112.43	110.01	111.76	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>