|
 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 | | 2012-11-21 | 1,409,000 | 148.69 | 149.97 | 147.29 | 147.36 | 00:00:00 | | 2012-11-23 | 374,100 | 148.44 | 149.87 | 147.32 | 149.87 | 00:00:00 | | 2012-11-26 | 853,100 | 148.70 | 149.41 | 147.43 | 149.11 | 00:00:00 | | 2012-11-27 | 696,300 | 147.98 | 149.95 | 147.59 | 147.88 | 00:00:00 | | 2012-11-28 | 652,800 | 147.74 | 149.70 | 145.58 | 149.46 | 00:00:00 | | 2012-11-29 | 740,500 | 150.00 | 151.50 | 149.50 | 150.30 | 00:00:00 | | 2012-11-30 | 895,600 | 150.79 | 151.00 | 148.93 | 149.09 | 00:00:00 | | 2012-12-03 | 851,000 | 150.04 | 152.03 | 149.68 | 150.55 | 00:00:00 | | 2012-12-04 | 1,237,700 | 150.57 | 152.44 | 150.10 | 151.86 | 00:00:00 | | 2012-12-05 | 736,800 | 152.46 | 152.66 | 150.27 | 150.55 | 00:00:00 | | 2012-12-06 | 610,000 | 150.74 | 151.92 | 150.55 | 151.73 | 00:00:00 | | 2012-12-07 | 765,000 | 151.46 | 152.00 | 150.45 | 151.29 | 00:00:00 | | 2012-12-10 | 731,100 | 151.60 | 153.62 | 150.52 | 153.14 | 00:00:00 | | 2012-12-11 | 1,252,700 | 153.51 | 155.30 | 153.51 | 154.22 | 00:00:00 | | 2012-12-12 | 873,100 | 154.34 | 154.50 | 151.97 | 152.35 | 00:00:00 | | 2012-12-13 | 672,200 | 152.61 | 153.74 | 150.79 | 151.56 | 00:00:00 | | 2012-12-14 | 730,700 | 151.09 | 152.54 | 150.19 | 151.25 | 00:00:00 | | 2012-12-17 | 815,200 | 151.86 | 153.04 | 150.74 | 152.65 | 00:00:00 | | 2012-12-18 | 818,300 | 153.37 | 154.00 | 151.82 | 153.42 | 00:00:00 | | 2012-12-19 | 1,275,500 | 153.28 | 153.61 | 150.30 | 151.31 | 00:00:00 | | 2012-12-20 | 729,700 | 151.22 | 151.95 | 150.57 | 151.21 | 00:00:00 | | 2012-12-21 | 1,992,300 | 150.29 | 151.16 | 148.56 | 149.91 | 00:00:00 | | 2012-12-24 | 358,000 | 149.14 | 149.90 | 148.72 | 149.07 | 00:00:00 | | 2012-12-26 | 507,800 | 149.35 | 149.35 | 147.03 | 148.43 | 00:00:00 | | 2012-12-27 | 1,072,700 | 148.39 | 149.50 | 146.33 | 147.76 | 00:00:00 | | 2012-12-28 | 716,300 | 146.98 | 148.06 | 146.05 | 146.05 | 00:00:00 | | 2012-12-31 | 927,900 | 145.84 | 147.00 | 145.04 | 146.37 | 00:00:00 | | 2013-01-02 | 1,581,000 | 148.72 | 150.98 | 148.46 | 150.00 | 00:00:00 | | 2013-01-03 | 5,816,600 | 142.25 | 149.00 | 141.73 | 147.86 | 00:00:00 | | 2013-01-04 | 1,533,100 | 148.02 | 148.45 | 145.77 | 145.93 | 00:00:00 | | 2013-01-07 | 1,121,600 | 145.29 | 146.65 | 145.08 | 146.42 | 00:00:00 | | 2013-01-08 | 1,760,100 | 145.53 | 146.52 | 144.09 | 144.39 | 00:00:00 | | 2013-01-09 | 2,098,900 | 144.20 | 146.88 | 143.70 | 144.08 | 00:00:00 | | 2013-01-10 | 2,119,600 | 144.41 | 144.80 | 141.48 | 143.91 | 00:00:00 | | 2013-01-11 | 1,793,500 | 143.99 | 145.02 | 141.03 | 143.79 | 00:00:00 | | 2013-01-14 | 1,164,400 | 144.11 | 144.49 | 143.15 | 143.88 | 00:00:00 | | 2013-01-15 | 1,391,800 | 141.58 | 143.06 | 139.72 | 143.01 | 00:00:00 | | 2013-01-16 | 1,139,900 | 142.82 | 143.30 | 141.76 | 142.82 | 00:00:00 | | 2013-01-17 | 1,499,700 | 143.00 | 144.18 | 142.53 | 143.72 | 00:00:00 | | 2013-01-18 | 1,838,400 | 143.57 | 144.68 | 143.16 | 144.28 | 00:00:00 | | 2013-01-22 | 1,395,800 | 144.00 | 145.00 | 143.18 | 144.86 | 00:00:00 | | 2013-01-23 | 1,110,200 | 144.66 | 145.37 | 143.33 | 143.55 | 00:00:00 | | 2013-01-24 | 2,116,100 | 144.98 | 146.57 | 144.81 | 146.41 | 00:00:00 | | 2013-02-04 | 1,205,600 | 156.15 | 157.27 | 155.10 | 155.73 | 00:00:00 | | 2013-02-05 | 830,100 | 156.31 | 157.66 | 155.55 | 157.36 | 00:00:00 | | 2013-02-06 | 2,857,700 | 165.55 | 167.35 | 160.61 | 160.98 | 00:00:00 | | 2013-02-07 | 1,193,200 | 161.54 | 162.03 | 158.75 | 160.30 | 00:00:00 | | 2013-02-08 | 1,164,000 | 163.57 | 165.80 | 162.32 | 164.44 | 00:00:00 | | 2013-02-11 | 1,036,200 | 164.51 | 165.28 | 163.05 | 163.96 | 00:00:00 | | 2013-02-12 | 1,079,900 | 163.98 | 165.94 | 163.32 | 165.45 | 00:00:00 | | 2013-02-13 | 1,378,100 | 163.39 | 167.29 | 163.34 | 165.91 | 00:00:00 | | 2013-02-19 | 1,127,700 | 168.67 | 168.90 | 165.79 | 166.81 | 00:00:00 | | 2013-02-21 | 1,162,500 | 164.80 | 165.47 | 161.97 | 162.60 | 00:00:00 | | 2013-02-22 | 746,700 | 163.14 | 164.67 | 162.69 | 164.40 | 00:00:00 | | 2013-02-28 | 1,212,200 | 165.60 | 168.69 | 164.62 | 166.34 | 00:00:00 | | 2013-03-04 | 1,230,100 | 167.64 | 170.02 | 165.98 | 169.96 | 00:00:00 | | 2013-03-14 | 1,041,800 | 176.20 | 177.91 | 175.91 | 176.78 | 00:00:00 | | 2013-03-21 | 1,047,800 | 177.28 | 178.33 | 176.18 | 176.55 | 00:00:00 | | 2013-03-22 | 929,300 | 176.88 | 178.90 | 176.88 | 178.00 | 00:00:00 | | 2013-03-26 | 1,232,700 | 177.42 | 178.13 | 175.98 | 177.09 | 00:00:00 | | 2013-03-27 | 2,458,200 | 176.52 | 184.17 | 176.01 | 182.68 | 00:00:00 | | 2013-04-01 | 2,067,300 | 193.66 | 196.78 | 191.80 | 192.77 | 00:00:00 | | 2013-04-08 | 709,200 | 193.60 | 194.88 | 192.33 | 194.13 | 00:00:00 | | 2013-04-09 | 746,400 | 194.51 | 195.43 | 192.20 | 193.17 | 00:00:00 | | 2013-04-10 | 887,300 | 193.69 | 198.44 | 193.22 | 198.34 | 00:00:00 | | 2013-04-15 | 1,409,100 | 206.88 | 207.50 | 198.51 | 198.75 | 00:00:00 | | 2013-04-16 | 1,308,100 | 201.51 | 202.48 | 197.74 | 202.13 | 00:00:00 | | 2013-04-22 | 2,678,300 | 204.86 | 216.67 | 204.36 | 215.20 | 00:00:00 | | 2013-04-25 | 1,984,800 | 212.23 | 217.67 | 212.10 | 216.00 | 00:00:00 | | 2013-04-26 | 1,083,400 | 215.89 | 218.46 | 212.53 | 213.59 | 00:00:00 | | 2013-04-29 | 2,066,300 | 219.71 | 225.00 | 219.35 | 223.61 | 00:00:00 | | 2013-04-30 | 1,622,000 | 223.94 | 226.18 | 218.21 | 218.93 | 00:00:00 | | 2013-05-01 | 1,236,200 | 215.39 | 218.39 | 214.00 | 214.33 | 00:00:00 | | 2013-05-06 | 942,200 | 221.72 | 222.00 | 215.39 | 215.73 | 00:00:00 | | 2013-05-07 | 1,119,600 | 214.81 | 216.62 | 211.63 | 212.55 | 00:00:00 | | 2013-05-08 | 1,141,500 | 212.03 | 215.62 | 209.57 | 210.71 | 00:00:00 | | 2013-05-09 | 1,027,600 | 210.40 | 212.04 | 208.50 | 209.28 | 00:00:00 | | 2013-05-10 | 1,108,500 | 210.76 | 213.38 | 209.05 | 213.22 | 00:00:00 | | 2013-05-20 | 1,281,700 | 226.05 | 234.46 | 224.33 | 225.18 | 00:00:00 | | 2013-05-23 | 1,231,200 | 230.25 | 235.10 | 226.01 | 232.62 | 00:00:00 | | 2013-05-24 | 825,900 | 230.87 | 235.40 | 229.35 | 235.24 | 00:00:00 | | 2013-05-28 | 1,451,800 | 237.23 | 242.64 | 236.28 | 240.86 | 00:00:00 | | 2013-05-29 | 1,143,900 | 239.42 | 242.18 | 238.44 | 238.99 | 00:00:00 | | 2013-05-30 | 1,268,000 | 235.82 | 241.12 | 233.12 | 238.89 | 00:00:00 | | 2013-06-10 | 1,020,900 | 225.81 | 226.60 | 220.47 | 222.19 | 00:00:00 | | 2013-06-11 | 1,331,800 | 219.62 | 225.00 | 218.31 | 223.03 | 00:00:00 | | 2013-06-12 | 2,778,600 | 217.70 | 218.90 | 204.12 | 206.55 | 00:00:00 | | 2013-07-01 | 1,523,000 | 220.25 | 223.80 | 217.73 | 217.88 | 00:00:00 | | 2013-07-25 | 2,392,700 | 233.53 | 233.97 | 222.20 | 227.48 | 00:00:00 | | 2013-07-26 | 1,403,400 | 226.40 | 227.76 | 218.16 | 223.23 | 00:00:00 | | 2013-08-05 | 969,800 | 228.00 | 229.00 | 225.10 | 227.57 | 00:00:00 | | 2013-08-08 | 807,800 | 219.70 | 220.00 | 215.87 | 216.89 | 00:00:00 | | 2013-08-09 | 1,028,900 | 214.75 | 217.10 | 212.01 | 212.35 | 00:00:00 | | 2013-08-12 | 1,958,700 | 210.79 | 210.79 | 203.55 | 206.89 | 00:00:00 | | 2013-08-13 | 1,775,900 | 206.88 | 213.49 | 206.15 | 211.25 | 00:00:00 | | 2013-08-14 | 1,054,800 | 210.93 | 214.16 | 210.65 | 211.52 | 00:00:00 | | 2013-08-15 | 814,900 | 209.41 | 209.86 | 205.73 | 206.53 | 00:00:00 | | 2013-08-16 | 1,252,200 | 205.61 | 208.92 | 205.28 | 206.89 | 00:00:00 | | 2013-08-26 | 803,100 | 212.02 | 214.92 | 210.99 | 212.34 | 00:00:00 | | 2013-08-27 | 712,600 | 210.09 | 211.71 | 207.39 | 207.65 | 00:00:00 | | 2013-08-28 | 809,600 | 208.27 | 211.29 | 206.60 | 209.71 | 00:00:00 | | 2013-08-29 | 859,700 | 209.19 | 217.07 | 209.03 | 214.13 | 00:00:00 | | 2013-08-30 | 1,002,300 | 213.99 | 214.56 | 210.87 | 213.02 | 00:00:00 | | 2013-09-06 | 1,256,400 | 229.50 | 230.00 | 224.43 | 225.18 | 00:00:00 | | 2013-09-09 | 891,600 | 226.09 | 229.00 | 224.94 | 228.86 | 00:00:00 | | 2013-09-16 | 1,042,600 | 238.03 | 240.38 | 236.31 | 239.57 | 00:00:00 | | 2013-09-17 | 797,900 | 238.98 | 241.00 | 236.23 | 240.05 | 00:00:00 | | 2013-09-18 | 1,606,300 | 245.99 | 246.49 | 240.05 | 246.35 | 00:00:00 | | 2013-09-19 | 1,395,600 | 247.03 | 248.95 | 244.62 | 247.98 | 00:00:00 | | 2013-09-20 | 1,673,300 | 248.28 | 248.75 | 246.05 | 248.13 | 00:00:00 | | 2013-09-26 | 989,200 | 241.94 | 245.88 | 241.48 | 243.05 | 00:00:00 | | 2013-09-27 | 1,118,900 | 241.23 | 245.16 | 238.47 | 244.82 | 00:00:00 | | 2013-10-01 | 914,800 | 242.85 | 245.75 | 241.95 | 244.92 | 00:00:00 | | 2013-10-02 | 849,300 | 243.90 | 248.32 | 243.63 | 246.23 | 00:00:00 | | 2013-10-03 | 1,683,000 | 244.71 | 245.98 | 233.50 | 233.84 | 00:00:00 | | 2013-10-04 | 1,326,000 | 236.39 | 241.45 | 235.40 | 240.30 | 00:00:00 | | 2013-10-14 | 701,800 | 232.65 | 238.97 | 231.02 | 238.84 | 00:00:00 | | 2013-10-17 | 932,700 | 241.02 | 247.46 | 240.05 | 247.10 | 00:00:00 | | 2013-10-18 | 1,122,400 | 246.70 | 246.86 | 241.66 | 244.90 | 00:00:00 | | 2013-10-21 | 776,000 | 245.19 | 246.50 | 241.52 | 243.07 | 00:00:00 | | 2013-11-04 | 942,200 | 243.79 | 245.95 | 239.85 | 240.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
