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
2012-05-31	1,449,100	130.48	131.43	129.48	130.75	00:00:00
2012-06-01	1,335,900	128.89	130.84	126.68	126.73	00:00:00
2012-06-04	1,510,000	126.45	130.91	126.39	130.79	00:00:00
2012-06-05	1,579,800	130.26	132.97	129.79	132.43	00:00:00
2012-06-06	1,061,700	133.20	134.12	132.22	134.11	00:00:00
2012-06-07	1,262,000	134.61	135.38	133.19	133.34	00:00:00
2012-06-08	919,900	132.71	134.44	132.23	133.52	00:00:00
2012-06-11	1,456,200	134.52	134.89	132.01	132.26	00:00:00
2012-06-12	1,210,500	132.93	134.49	132.01	134.15	00:00:00
2012-06-13	1,189,900	134.61	136.17	133.64	134.22	00:00:00
2012-06-14	1,597,300	134.67	139.21	134.38	138.66	00:00:00
2012-06-15	1,904,300	139.14	140.68	138.27	140.01	00:00:00
2012-06-18	1,846,500	140.47	142.67	140.20	141.96	00:00:00
2012-06-19	1,190,200	142.28	143.44	141.86	143.09	00:00:00
2012-06-20	1,533,900	142.76	143.46	142.13	142.85	00:00:00
2012-06-21	1,368,700	143.17	143.48	138.99	139.20	00:00:00
2012-06-22	1,050,700	139.62	142.16	139.15	141.74	00:00:00
2012-06-25	900,900	140.38	142.30	140.38	142.03	00:00:00
2012-06-26	862,900	142.15	142.79	141.50	141.97	00:00:00
2012-06-27	807,700	142.70	143.74	141.76	143.16	00:00:00
2012-06-28	1,119,600	142.01	142.33	138.26	140.11	00:00:00
2012-06-29	1,490,300	142.47	144.38	141.05	144.38	00:00:00
2012-07-02	1,202,700	143.50	145.66	143.04	145.61	00:00:00
2012-07-03	548,100	145.53	145.67	144.68	145.63	00:00:00
2012-07-05	781,000	144.72	145.41	143.98	144.12	00:00:00
2012-07-06	831,400	144.03	144.92	141.85	142.46	00:00:00
2012-07-09	1,135,300	142.94	144.34	141.50	143.16	00:00:00
2012-07-10	1,151,000	144.36	145.73	142.90	143.75	00:00:00
2012-07-11	1,023,700	143.07	143.28	140.17	142.00	00:00:00
2012-07-12	1,345,200	141.27	142.85	139.72	142.63	00:00:00
2012-07-13	733,400	143.16	144.90	142.35	144.61	00:00:00
2012-07-16	630,800	144.17	145.40	143.84	145.22	00:00:00
2012-07-17	823,500	146.04	147.49	143.76	145.91	00:00:00
2012-07-18	747,900	145.94	146.67	144.81	144.96	00:00:00
2012-07-19	881,800	144.86	144.86	142.74	143.74	00:00:00
2012-07-20	1,168,500	143.77	144.39	142.11	142.21	00:00:00
2012-07-23	1,128,500	142.12	142.12	137.88	139.23	00:00:00
2012-07-24	1,313,300	142.52	142.68	137.96	139.48	00:00:00
2012-07-25	1,307,400	138.38	143.87	138.24	143.40	00:00:00
2012-07-26	1,430,000	144.44	148.31	144.17	147.75	00:00:00
2012-07-27	1,422,300	149.00	150.23	148.20	149.47	00:00:00
2012-07-30	789,700	149.89	150.25	146.93	147.16	00:00:00
2012-07-31	920,500	146.95	148.07	145.66	145.83	00:00:00
2012-08-01	962,200	146.30	147.89	144.03	144.28	00:00:00
2012-08-02	1,115,600	142.88	144.61	141.88	143.80	00:00:00
2012-08-03	1,002,800	147.01	147.87	144.93	145.06	00:00:00
2012-08-06	704,900	145.29	146.26	144.57	145.46	00:00:00
2012-08-07	667,600	146.04	146.92	145.46	146.18	00:00:00
2012-08-08	709,000	146.15	147.57	144.83	145.05	00:00:00
2012-08-09	1,209,800	144.86	145.33	142.72	143.09	00:00:00
2012-08-10	880,200	143.24	146.32	143.24	145.51	00:00:00
2012-08-13	593,900	145.06	145.15	143.18	144.54	00:00:00
2012-08-14	512,700	145.03	145.90	144.29	145.50	00:00:00
2012-08-15	517,900	145.03	147.52	145.02	146.87	00:00:00
2012-08-16	465,300	147.40	147.75	145.85	146.84	00:00:00
2012-08-17	902,000	147.34	147.34	144.62	145.09	00:00:00
2012-08-20	694,300	145.19	145.19	143.80	144.69	00:00:00
2012-08-21	924,400	144.27	144.83	143.28	143.97	00:00:00
2012-08-22	799,200	143.83	145.80	143.51	144.92	00:00:00
2012-08-23	519,600	144.67	145.67	144.13	145.15	00:00:00
2012-08-24	606,900	144.92	147.79	144.87	147.03	00:00:00
2012-08-27	680,500	146.78	147.69	146.26	147.39	00:00:00
2012-08-28	614,700	146.94	147.37	146.00	146.43	00:00:00
2012-08-29	689,500	147.16	147.21	145.60	145.89	00:00:00
2012-08-30	588,500	145.36	146.32	145.00	145.95	00:00:00
2012-08-31	633,600	147.03	147.27	145.53	146.59	00:00:00
2012-09-04	783,100	145.90	147.69	144.90	147.07	00:00:00
2012-09-05	626,200	147.28	147.74	145.64	146.67	00:00:00
2012-09-06	1,187,500	147.77	152.75	147.77	152.19	00:00:00
2012-09-07	666,200	153.07	153.20	150.62	152.50	00:00:00
2012-09-10	593,500	150.36	152.08	150.00	151.60	00:00:00
2012-09-11	576,600	151.21	152.12	150.00	151.95	00:00:00
2012-09-12	602,200	152.68	153.42	151.85	152.26	00:00:00
2012-09-13	927,000	151.85	153.38	151.29	152.50	00:00:00
2012-09-14	1,269,400	152.44	154.24	150.65	154.24	00:00:00
2012-09-17	1,598,000	154.03	155.35	153.44	154.41	00:00:00
2012-09-18	1,075,700	154.76	156.52	154.45	155.80	00:00:00
2012-09-19	1,068,600	155.96	156.47	154.59	155.04	00:00:00
2012-09-20	1,174,500	156.02	156.57	153.87	156.06	00:00:00
2012-09-21	1,690,900	156.31	156.46	154.02	154.57	00:00:00
2012-09-24	832,600	155.08	155.14	153.00	154.40	00:00:00
2012-09-25	956,300	155.00	155.50	152.64	152.83	00:00:00
2012-09-26	1,785,500	155.74	157.18	151.52	151.62	00:00:00
2012-09-27	1,743,800	152.13	153.09	150.26	150.71	00:00:00
2012-09-28	1,322,400	150.00	150.34	147.90	149.21	00:00:00
2012-10-01	1,089,200	149.16	152.56	149.13	149.94	00:00:00
2012-10-02	773,800	149.94	150.61	149.16	149.93	00:00:00
2012-10-03	1,056,800	150.00	152.94	149.15	152.94	00:00:00
2012-10-04	995,800	153.01	154.55	152.10	152.57	00:00:00
2012-10-05	965,700	152.00	154.04	151.87	152.53	00:00:00
2012-10-08	566,300	152.81	153.70	151.10	151.22	00:00:00
2012-10-09	858,100	151.04	152.61	149.00	149.38	00:00:00
2012-10-10	870,800	149.64	151.04	147.01	147.29	00:00:00
2012-10-11	1,023,100	148.61	149.47	146.99	147.10	00:00:00
2012-10-12	1,084,400	147.51	149.78	146.97	147.20	00:00:00
2012-10-15	992,900	147.50	149.54	146.88	149.41	00:00:00
2012-10-16	973,000	149.42	153.33	148.99	153.25	00:00:00
2012-10-17	813,400	153.06	154.91	152.41	153.78	00:00:00
2012-10-18	2,018,400	152.00	152.49	148.35	149.56	00:00:00
2012-10-19	2,151,700	150.02	151.46	144.84	145.65	00:00:00
2012-10-22	1,050,700	145.23	145.68	143.33	145.30	00:00:00
2012-10-23	1,055,200	143.76	144.00	141.14	142.06	00:00:00
2012-10-24	1,655,200	142.59	144.03	141.58	142.06	00:00:00
2012-10-25	1,381,400	145.00	146.45	144.15	144.43	00:00:00
2012-10-26	991,600	143.97	144.58	142.02	142.93	00:00:00
2012-10-31	1,829,800	143.15	143.33	136.28	138.21	00:00:00
2012-11-01	1,165,300	139.30	140.54	138.21	139.03	00:00:00
2012-11-02	1,325,200	138.97	139.38	137.57	138.41	00:00:00
2012-11-05	744,500	138.02	140.20	137.90	139.60	00:00:00
2012-11-06	990,300	140.03	141.62	139.34	140.30	00:00:00
2012-11-07	1,037,600	139.62	139.86	138.26	138.35	00:00:00
2012-11-08	1,522,200	137.77	138.12	135.48	135.61	00:00:00
2012-11-09	1,377,500	135.19	138.81	134.00	138.05	00:00:00
2012-11-12	1,132,200	138.50	140.95	138.22	139.48	00:00:00
2012-11-13	1,170,800	139.36	140.59	137.72	138.02	00:00:00
2012-11-14	1,098,200	138.00	138.44	135.99	136.30	00:00:00
2012-11-15	1,312,400	136.44	138.37	135.58	137.93	00:00:00
2012-11-16	2,349,100	137.60	142.00	137.60	141.24	00:00:00
2012-11-19	1,433,500	141.85	143.58	139.84	143.53	00:00:00
2012-11-20	1,753,000	143.10	148.19	142.41	148.15	00:00:00
2012-11-21	1,409,000	148.69	149.97	147.29	147.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>