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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-07	1,004,200	111.72	112.43	110.01	111.76	00:00:00
2011-12-08	855,800	111.32	111.90	109.52	109.71	00:00:00
2011-12-09	1,343,400	109.94	113.49	109.64	112.95	00:00:00
2011-12-12	1,007,900	111.72	111.73	109.83	110.39	00:00:00
2011-12-13	1,186,900	110.86	112.04	109.94	110.09	00:00:00
2011-12-14	1,498,200	109.79	111.60	109.16	109.63	00:00:00
2011-12-15	1,321,800	110.22	110.65	109.05	109.73	00:00:00
2011-12-16	1,910,100	110.66	111.59	109.85	110.29	00:00:00
2011-12-19	1,516,300	110.88	112.93	109.80	109.99	00:00:00
2011-12-20	2,222,000	111.53	112.33	110.52	110.73	00:00:00
2011-12-21	2,061,700	110.51	111.96	110.48	111.49	00:00:00
2011-12-22	876,500	111.33	111.93	110.04	110.69	00:00:00
2011-12-23	736,200	111.45	111.45	110.17	110.79	00:00:00
2011-12-27	772,200	110.41	112.36	110.41	111.32	00:00:00
2011-12-28	844,900	111.53	111.95	109.72	110.20	00:00:00
2011-12-29	1,100,500	110.19	110.76	109.22	110.64	00:00:00
2011-12-30	938,200	110.41	111.09	110.05	110.05	00:00:00
2012-01-03	1,990,800	111.44	115.01	111.44	113.50	00:00:00
2012-01-04	1,417,800	113.70	114.29	112.71	113.72	00:00:00
2012-01-05	2,312,300	113.75	115.95	113.25	115.26	00:00:00
2012-01-06	1,763,300	115.00	116.74	114.49	115.50	00:00:00
2012-01-09	1,530,300	115.65	116.66	114.87	114.87	00:00:00
2012-01-10	1,458,600	115.52	116.18	114.32	114.88	00:00:00
2012-01-11	2,587,100	114.90	116.95	114.47	115.71	00:00:00
2012-01-12	1,817,100	115.72	116.41	114.87	116.30	00:00:00
2012-01-13	1,404,800	116.00	117.98	115.36	116.03	00:00:00
2012-01-17	1,666,000	117.66	117.79	116.33	116.90	00:00:00
2012-01-18	1,813,900	116.43	117.44	116.20	117.15	00:00:00
2012-01-19	1,694,500	116.83	117.53	116.27	116.78	00:00:00
2012-01-20	3,396,400	117.00	119.56	116.86	118.14	00:00:00
2012-01-23	1,690,600	118.11	118.25	115.82	116.31	00:00:00
2012-01-24	1,900,200	115.97	117.27	115.97	117.03	00:00:00
2012-01-25	1,847,200	116.59	118.61	116.43	118.35	00:00:00
2012-01-26	1,651,700	118.91	118.98	117.23	117.85	00:00:00
2012-01-27	1,551,600	118.35	119.50	118.18	118.56	00:00:00
2012-01-30	2,297,300	116.94	117.26	115.02	116.58	00:00:00
2012-01-31	2,615,600	116.00	119.30	115.54	117.95	00:00:00
2012-02-01	3,018,200	118.46	122.83	118.35	121.26	00:00:00
2012-02-02	1,512,300	121.15	123.23	120.53	121.26	00:00:00
2012-02-03	1,198,500	122.24	122.78	121.06	121.88	00:00:00
2012-02-06	1,263,300	121.03	122.28	120.32	122.09	00:00:00
2012-02-07	1,215,800	121.99	121.99	119.68	121.56	00:00:00
2012-02-08	1,700,300	121.50	122.11	118.02	119.60	00:00:00
2012-02-09	2,101,200	120.04	120.04	116.63	117.78	00:00:00
2012-02-10	1,043,300	116.98	118.16	116.44	118.14	00:00:00
2012-02-13	1,802,100	118.01	120.02	118.01	120.00	00:00:00
2012-02-14	1,029,400	118.61	120.08	118.12	119.70	00:00:00
2012-02-15	985,800	120.05	120.17	118.35	118.49	00:00:00
2012-02-16	934,200	119.08	120.43	118.54	119.17	00:00:00
2012-02-17	1,889,900	118.86	118.90	116.22	116.45	00:00:00
2012-02-21	1,556,800	116.45	116.62	115.25	115.67	00:00:00
2012-02-22	955,600	115.39	116.65	115.28	116.51	00:00:00
2012-02-23	836,900	116.23	117.90	115.90	116.70	00:00:00
2012-02-24	964,800	115.53	117.90	115.52	116.39	00:00:00
2012-02-27	836,800	115.43	117.23	114.53	116.40	00:00:00
2012-02-28	1,326,300	115.03	116.99	115.03	116.68	00:00:00
2012-02-29	1,572,000	115.51	117.96	115.49	116.47	00:00:00
2012-03-01	1,236,400	116.01	118.92	116.01	118.71	00:00:00
2012-03-02	997,100	118.13	119.21	118.08	118.89	00:00:00
2012-03-05	1,198,300	118.16	119.94	116.97	118.42	00:00:00
2012-03-06	793,000	117.83	119.13	116.30	117.03	00:00:00
2012-03-07	728,500	116.86	117.43	116.44	117.00	00:00:00
2012-03-08	1,782,200	117.13	120.79	117.06	120.42	00:00:00
2012-03-09	1,330,900	120.96	121.17	119.50	120.61	00:00:00
2012-03-12	866,500	120.83	121.64	119.76	120.53	00:00:00
2012-03-13	1,232,000	120.98	122.22	120.57	122.18	00:00:00
2012-03-14	1,202,400	121.67	121.93	119.11	120.73	00:00:00
2012-03-15	1,095,500	120.50	121.48	120.03	121.05	00:00:00
2012-03-16	2,196,700	120.42	121.69	119.58	120.04	00:00:00
2012-03-19	732,800	120.00	120.48	119.57	119.97	00:00:00
2012-03-20	953,900	119.85	119.98	118.92	119.28	00:00:00
2012-03-21	1,152,200	118.88	120.81	118.52	119.94	00:00:00
2012-03-22	711,500	119.71	120.96	119.00	120.71	00:00:00
2012-03-23	626,100	121.22	121.37	120.06	120.96	00:00:00
2012-03-26	1,727,200	122.01	125.81	121.84	125.80	00:00:00
2012-03-27	1,897,700	126.34	127.85	125.81	126.23	00:00:00
2012-03-28	1,282,300	126.16	127.37	124.47	125.69	00:00:00
2012-03-29	946,800	125.01	126.72	125.01	126.48	00:00:00
2012-03-30	1,338,600	127.35	127.35	125.18	126.00	00:00:00
2012-04-02	854,400	126.11	127.93	125.00	127.63	00:00:00
2012-04-03	911,200	126.80	128.87	126.80	128.80	00:00:00
2012-04-04	1,520,700	129.99	130.00	127.55	127.82	00:00:00
2012-04-05	862,100	127.14	128.82	126.72	128.62	00:00:00
2012-04-09	700,000	126.82	127.62	125.99	126.61	00:00:00
2012-04-10	1,087,000	126.16	126.84	124.38	125.02	00:00:00
2012-04-11	1,793,000	125.72	127.55	125.03	125.03	00:00:00
2012-04-12	907,400	125.37	126.19	124.69	125.50	00:00:00
2012-04-13	825,800	125.08	126.20	124.79	125.34	00:00:00
2012-04-16	1,106,200	126.08	126.77	124.23	125.78	00:00:00
2012-04-17	1,313,100	126.03	128.99	126.01	128.42	00:00:00
2012-04-18	900,700	127.79	128.64	126.52	126.54	00:00:00
2012-04-19	978,700	126.40	128.73	125.78	125.95	00:00:00
2012-04-20	1,279,500	126.65	128.91	126.16	127.23	00:00:00
2012-04-23	626,000	126.93	126.97	124.88	125.85	00:00:00
2012-04-24	1,317,700	125.85	128.93	125.83	127.74	00:00:00
2012-04-25	1,151,200	128.09	130.81	127.40	129.29	00:00:00
2012-04-26	1,019,000	129.44	130.92	128.99	130.80	00:00:00
2012-04-27	1,322,700	131.47	133.54	130.31	133.16	00:00:00
2012-04-30	1,947,400	132.86	134.50	132.43	134.01	00:00:00
2012-05-01	2,154,300	131.61	134.67	129.92	131.83	00:00:00
2012-05-02	1,515,300	131.19	135.39	131.19	135.16	00:00:00
2012-05-03	1,270,200	135.52	135.84	133.59	134.26	00:00:00
2012-05-04	1,070,200	132.99	133.32	130.52	130.97	00:00:00
2012-05-07	1,108,200	130.51	133.09	130.13	132.51	00:00:00
2012-05-08	1,273,900	131.60	133.06	130.85	132.93	00:00:00
2012-05-09	1,416,000	132.40	133.01	131.05	132.51	00:00:00
2012-05-10	881,000	133.36	134.74	132.89	134.31	00:00:00
2012-05-11	1,189,000	134.27	137.50	134.23	136.71	00:00:00
2012-05-14	934,300	135.87	137.68	135.54	136.87	00:00:00
2012-05-15	1,251,400	136.30	137.50	135.92	137.04	00:00:00
2012-05-16	1,394,200	137.77	138.49	136.19	136.80	00:00:00
2012-05-17	1,519,600	136.93	137.70	132.87	132.88	00:00:00
2012-05-18	1,838,700	133.06	133.33	130.46	131.58	00:00:00
2012-05-21	1,479,600	132.20	132.74	131.31	132.26	00:00:00
2012-05-22	1,344,000	132.33	134.43	131.94	132.33	00:00:00
2012-05-23	1,500,000	131.97	132.89	130.88	131.50	00:00:00
2012-05-24	1,069,600	131.08	132.62	130.83	131.65	00:00:00
2012-05-25	757,200	132.25	132.90	131.07	131.56	00:00:00
2012-05-29	1,345,800	132.54	133.71	131.17	131.54	00:00:00
2012-05-30	1,272,200	130.92	131.83	130.25	130.84	00:00:00
2012-05-31	1,449,100	130.48	131.43	129.48	130.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>